Adicet Bio Inc (ACET) Exchange: NASDAQ

  1. Profile
  2. Adicet Bio Inc (ACET)

Data as of May 8, 2024

$1.73 ($0.04) 2.37%

Adicet Bio Inc - Daily Information
Click for more stock information on Adicet Bio Inc.
Daily Information Data
Date May 8, 2024
Open $1.67
Previous Close $1.73
High $1.87
Low $1.66
Adjusted Open $1.67
Previous Adjusted Close $1.73
Adjusted High $1.87
Adjusted Low $1.66
Invest in Adicet Bio Inc (ACET)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Adicet Bio Inc

Employee Position
Chen Schor President, CEO, Secretary & Director
Brian Nicholas Harvey Chief Financial Officer
Francesco Galimi Chief Medical Officer & Senior Vice President
Donald Healey Chief Technology Officer
Blake Aftab Vice President-Research
Anne Bowdidge Head-Investor & Media Relations
Carrie Krehlik Chief Human Resources Officer & Senior VP
Jeffrey Allan Chodakewitz Independent Director
Carl Lee Gordon Independent Director
Aya Jakobovits Independent Director
Steve Dubin Independent Director
Bastiano Sanna Independent Director
Andrew Sinclair Independent Director

Company Profile Adicet Bio Inc

Exchange: NASDAQ

IPO Date: Jan. 26, 2018

Employees: 81

Sector: Healthcare

Industry: Biotechnology

Website: Adicet Bio Inc Website

Address: 500 Boylston Street, Boston, MA, United States, 02116

Historical Stock Data for Adicet Bio Inc (ACET)
Date Open High Low Close Adj.Close Volume
2024-05-07 $1.67 $1.87 $1.66 $1.73 $1.73 1,612,871
2024-05-06 $1.49 $1.71 $1.49 $1.69 $1.69 3,099,672
2024-05-03 $1.45 $1.56 $1.40 $1.45 $1.45 4,866,272
2024-05-02 $1.51 $1.55 $1.39 $1.41 $1.41 4,877,852
2024-05-01 $1.55 $1.63 $1.51 $1.52 $1.52 3,890,559
2024-04-30 $1.59 $1.68 $1.45 $1.49 $1.49 2,121,565
2024-04-29 $1.70 $1.77 $1.59 $1.59 $1.59 1,605,582
2024-04-26 $1.81 $1.83 $1.66 $1.68 $1.68 1,251,696
2024-04-25 $1.89 $1.95 $1.80 $1.81 $1.81 851,580
2024-04-24 $2.07 $2.08 $1.87 $1.88 $1.88 1,478,484
2024-04-23 $2.14 $2.25 $2.07 $2.10 $2.10 1,130,428
2024-04-22 $2.00 $2.05 $1.96 $2.00 $2.00 325,351
2024-04-19 $2.01 $2.04 $1.90 $1.95 $1.95 727,751
2024-04-18 $2.29 $2.29 $2.01 $2.03 $2.03 930,124
2024-04-17 $2.22 $2.35 $2.22 $2.27 $2.27 760,776
2024-04-16 $2.16 $2.20 $2.14 $2.19 $2.19 171,891
2024-04-15 $2.16 $2.26 $2.13 $2.20 $2.20 495,246
2024-04-12 $2.20 $2.22 $2.14 $2.16 $2.16 416,385
2024-04-11 $2.18 $2.30 $2.13 $2.24 $2.24 874,525
2024-04-10 $2.20 $2.21 $2.13 $2.15 $2.15 399,875
2024-04-09 $2.20 $2.31 $2.20 $2.29 $2.29 486,285
2024-04-08 $2.22 $2.26 $2.13 $2.18 $2.18 645,702
2024-04-05 $2.29 $2.30 $2.22 $2.25 $2.25 288,281
2024-04-04 $2.28 $2.40 $2.23 $2.28 $2.28 437,863
2024-04-03 $2.33 $2.34 $2.25 $2.26 $2.26 456,528
2024-04-02 $2.35 $2.37 $2.29 $2.36 $2.36 1,534,786
2024-04-01 $2.35 $2.43 $2.28 $2.40 $2.40 581,320
2024-03-28 $2.33 $2.40 $2.31 $2.35 $2.35 534,078
2024-03-27 $2.26 $2.34 $2.20 $2.33 $2.33 614,658
2024-03-26 $2.29 $2.29 $2.12 $2.24 $2.24 804,997
2024-03-25 $2.16 $2.35 $2.16 $2.20 $2.20 645,392
2024-03-22 $2.06 $2.24 $2.02 $2.19 $2.19 944,774
2024-03-21 $2.14 $2.22 $2.03 $2.04 $2.04 1,743,567
2024-03-20 $2.22 $2.25 $2.06 $2.14 $2.14 1,660,799
2024-03-19 $1.97 $2.06 $1.93 $2.03 $2.03 1,116,811
2024-03-18 $2.01 $2.06 $1.88 $1.95 $1.95 1,173,241
2024-03-15 $2.08 $2.12 $2.00 $2.00 $2.00 6,485,265
2024-03-14 $2.25 $2.30 $2.05 $2.05 $2.05 1,682,696
2024-03-13 $2.36 $2.42 $2.24 $2.25 $2.25 808,311
2024-03-12 $2.46 $2.48 $2.34 $2.36 $2.36 832,682
2024-03-11 $2.43 $2.51 $2.43 $2.46 $2.46 2,734,314
2024-03-08 $2.41 $2.52 $2.41 $2.43 $2.43 4,307,523
2024-03-07 $2.42 $2.45 $2.36 $2.39 $2.39 497,143
2024-03-06 $2.32 $2.42 $2.32 $2.40 $2.40 590,172
2024-03-05 $2.37 $2.40 $2.25 $2.32 $2.32 846,129
2024-03-04 $2.45 $2.54 $2.26 $2.38 $2.38 1,323,361
2024-03-01 $2.36 $2.41 $2.30 $2.40 $2.40 929,706
2024-02-29 $2.38 $2.41 $2.26 $2.35 $2.35 969,193
2024-02-28 $2.45 $2.47 $2.32 $2.33 $2.33 1,024,967
2024-02-27 $2.42 $2.51 $2.35 $2.39 $2.39 2,603,528
2024-02-26 $2.61 $2.61 $2.36 $2.42 $2.42 1,438,020
2024-02-23 $2.49 $2.52 $2.38 $2.47 $2.47 1,815,184
2024-02-22 $2.69 $2.74 $2.43 $2.44 $2.44 2,292,167
2024-02-21 $2.80 $2.88 $2.66 $2.69 $2.69 2,883,589
2024-02-20 $2.94 $3.04 $2.81 $2.85 $2.85 982,421
2024-02-16 $2.98 $3.01 $2.88 $2.94 $2.94 539,806
2024-02-15 $2.92 $3.01 $2.86 $3.00 $3.00 1,130,170
2024-02-14 $2.85 $2.96 $2.61 $2.90 $2.90 1,470,876
2024-02-13 $3.10 $3.10 $2.72 $2.77 $2.77 2,201,456
2024-02-12 $3.25 $3.47 $3.12 $3.12 $3.12 1,183,434
2024-02-09 $3.39 $3.50 $3.10 $3.27 $3.27 2,038,386
2024-02-08 $3.18 $3.40 $3.13 $3.38 $3.38 1,659,270
2024-02-07 $3.25 $3.28 $3.04 $3.21 $3.21 1,858,190
2024-02-06 $3.23 $3.62 $3.10 $3.19 $3.19 2,214,179
2024-02-05 $2.96 $3.12 $2.85 $3.12 $3.12 1,223,081
2024-02-02 $3.05 $3.13 $2.84 $3.00 $3.00 920,496
2024-02-01 $3.00 $3.12 $2.73 $3.09 $3.09 1,668,908
2024-01-31 $2.87 $3.24 $2.80 $2.99 $2.99 1,992,436
2024-01-30 $2.94 $3.26 $2.86 $2.89 $2.89 2,115,204
2024-01-29 $2.66 $3.06 $2.60 $3.00 $3.00 7,756,380
2024-01-26 $2.50 $2.56 $2.44 $2.53 $2.53 706,316
2024-01-25 $2.41 $2.51 $2.37 $2.47 $2.47 936,473
2024-01-24 $2.54 $2.59 $2.38 $2.40 $2.40 781,806
2024-01-23 $2.63 $2.68 $2.39 $2.51 $2.51 5,098,891
2024-01-22 $2.55 $2.60 $2.40 $2.48 $2.48 349,773
2024-01-19 $2.44 $2.46 $2.32 $2.44 $2.44 265,103
2024-01-18 $2.74 $2.74 $2.41 $2.45 $2.45 530,084
2024-01-17 $2.90 $2.91 $2.58 $2.74 $2.74 732,225
2024-01-16 $3.37 $3.40 $2.86 $3.00 $3.00 1,121,226
2024-01-12 $3.12 $3.43 $3.02 $3.33 $3.33 1,100,002
2024-01-11 $3.32 $3.32 $2.94 $3.04 $3.04 862,313
2024-01-10 $3.45 $3.67 $3.00 $3.35 $3.35 6,728,441
2024-01-09 $2.52 $3.77 $2.49 $3.45 $3.45 7,236,740
2024-01-08 $2.44 $2.52 $2.22 $2.46 $2.46 1,814,461
2024-01-05 $2.11 $2.52 $2.02 $2.42 $2.42 1,081,556
2024-01-04 $2.00 $2.37 $1.96 $2.16 $2.16 3,301,841
2024-01-03 $2.04 $2.05 $1.75 $1.76 $1.76 605,476
2024-01-02 $1.89 $2.12 $1.86 $2.01 $2.01 830,295
2023-12-29 $1.75 $1.91 $1.70 $1.89 $1.89 624,769
2023-12-28 $1.73 $1.78 $1.70 $1.74 $1.74 296,749
2023-12-27 $1.67 $1.76 $1.64 $1.76 $1.76 370,382
2023-12-26 $1.67 $1.73 $1.60 $1.66 $1.66 509,459
2023-12-22 $1.51 $1.65 $1.51 $1.64 $1.64 521,647
2023-12-21 $1.51 $1.60 $1.48 $1.48 $1.48 264,222
2023-12-20 $1.59 $1.64 $1.45 $1.46 $1.46 1,647,247
2023-12-19 $1.47 $1.63 $1.44 $1.59 $1.59 373,226
2023-12-18 $1.62 $1.62 $1.42 $1.45 $1.45 326,956
2023-12-15 $1.66 $1.66 $1.56 $1.59 $1.59 923,773
2023-12-14 $1.52 $1.66 $1.50 $1.65 $1.65 947,453
2023-12-13 $1.40 $1.55 $1.36 $1.52 $1.52 400,428
2023-12-12 $1.30 $1.42 $1.25 $1.37 $1.37 459,037
2023-12-11 $1.50 $1.51 $1.31 $1.32 $1.32 856,329
2023-12-08 $1.38 $1.41 $1.27 $1.38 $1.38 303,863
2023-12-07 $1.33 $1.40 $1.25 $1.37 $1.37 287,663
2023-12-06 $1.22 $1.35 $1.22 $1.31 $1.31 282,201
2023-12-05 $1.25 $1.29 $1.18 $1.21 $1.21 354,226
2023-12-04 $1.25 $1.30 $1.20 $1.24 $1.24 347,152
2023-12-01 $1.19 $1.28 $1.15 $1.23 $1.23 505,738
2023-11-30 $1.14 $1.21 $1.11 $1.18 $1.18 609,985
2023-11-29 $1.14 $1.18 $1.10 $1.13 $1.13 365,980
2023-11-28 $1.18 $1.18 $1.10 $1.11 $1.11 238,556
2023-11-27 $1.19 $1.19 $1.15 $1.18 $1.18 199,264
2023-11-24 $1.15 $1.19 $1.15 $1.19 $1.19 215,790
2023-11-22 $1.14 $1.18 $1.12 $1.15 $1.15 136,614
2023-11-21 $1.19 $1.19 $1.10 $1.15 $1.15 170,679
2023-11-20 $1.22 $1.24 $1.15 $1.17 $1.17 170,180
2023-11-17 $1.18 $1.22 $1.14 $1.20 $1.20 311,348
2023-11-16 $1.20 $1.20 $1.10 $1.17 $1.17 252,919
2023-11-15 $1.19 $1.33 $1.19 $1.21 $1.21 435,281
2023-11-14 $1.26 $1.26 $1.16 $1.18 $1.18 547,957
2023-11-13 $1.20 $1.23 $1.10 $1.18 $1.18 294,875
2023-11-10 $1.27 $1.27 $1.20 $1.20 $1.20 206,191
2023-11-09 $1.30 $1.32 $1.24 $1.25 $1.25 367,998
2023-11-08 $1.38 $1.38 $1.27 $1.33 $1.33 180,711
2023-11-07 $1.41 $1.46 $1.30 $1.32 $1.32 291,764
2023-11-06 $1.69 $1.69 $1.38 $1.43 $1.43 356,283
2023-11-03 $1.52 $1.69 $1.52 $1.65 $1.65 386,879
2023-11-02 $1.33 $1.48 $1.31 $1.48 $1.48 247,147
2023-11-01 $1.33 $1.35 $1.26 $1.30 $1.30 232,242
2023-10-31 $1.29 $1.36 $1.28 $1.32 $1.32 767,398
2023-10-30 $1.27 $1.34 $1.27 $1.31 $1.31 188,596
2023-10-27 $1.28 $1.34 $1.21 $1.26 $1.26 317,898
2023-10-26 $1.25 $1.30 $1.19 $1.28 $1.28 400,148
2023-10-25 $1.31 $1.34 $1.22 $1.22 $1.22 465,407
2023-10-24 $1.39 $1.46 $1.31 $1.31 $1.31 456,506
2023-10-23 $1.52 $1.57 $1.35 $1.38 $1.38 467,862
2023-10-20 $1.46 $1.60 $1.43 $1.50 $1.50 371,006
2023-10-19 $1.45 $1.53 $1.40 $1.46 $1.46 491,631
2023-10-18 $1.51 $1.51 $1.41 $1.44 $1.44 385,494
2023-10-17 $1.43 $1.52 $1.40 $1.50 $1.50 521,039
2023-10-16 $1.37 $1.51 $1.31 $1.43 $1.43 201,223
2023-10-13 $1.36 $1.43 $1.34 $1.38 $1.38 196,616
2023-10-12 $1.49 $1.51 $1.33 $1.35 $1.35 343,842
2023-10-11 $1.43 $1.55 $1.41 $1.50 $1.50 363,269
2023-10-10 $1.26 $1.45 $1.25 $1.43 $1.43 492,140
2023-10-09 $1.28 $1.30 $1.24 $1.25 $1.25 192,293
2023-10-06 $1.38 $1.38 $1.28 $1.29 $1.29 389,136
2023-10-05 $1.28 $1.35 $1.24 $1.32 $1.32 272,343
2023-10-04 $1.29 $1.30 $1.26 $1.29 $1.29 153,602
2023-10-03 $1.30 $1.34 $1.28 $1.30 $1.30 226,584
2023-10-02 $1.37 $1.39 $1.27 $1.31 $1.31 1,210,478
2023-09-29 $1.43 $1.49 $1.33 $1.37 $1.37 304,608
2023-09-28 $1.45 $1.50 $1.37 $1.42 $1.42 181,168
2023-09-27 $1.44 $1.51 $1.43 $1.44 $1.44 204,209
2023-09-26 $1.37 $1.55 $1.37 $1.43 $1.43 194,351
2023-09-25 $1.44 $1.48 $1.39 $1.40 $1.40 834,329
2023-09-22 $1.54 $1.58 $1.45 $1.46 $1.46 303,612
2023-09-21 $1.59 $1.61 $1.53 $1.53 $1.53 474,220
2023-09-20 $1.71 $1.73 $1.59 $1.60 $1.60 196,589
2023-09-19 $1.68 $1.73 $1.66 $1.70 $1.70 193,276
2023-09-18 $1.72 $1.77 $1.61 $1.69 $1.69 223,665
2023-09-15 $1.76 $1.85 $1.70 $1.71 $1.71 618,491
2023-09-14 $1.68 $1.80 $1.67 $1.79 $1.79 687,432
2023-09-13 $1.64 $1.71 $1.60 $1.66 $1.66 313,988
2023-09-12 $1.69 $1.71 $1.60 $1.60 $1.60 1,744,639
2023-09-11 $1.71 $1.71 $1.67 $1.70 $1.70 280,436
2023-09-08 $1.79 $1.81 $1.69 $1.69 $1.69 273,140
2023-09-07 $1.81 $1.83 $1.76 $1.78 $1.78 132,973
2023-09-06 $1.84 $1.90 $1.76 $1.81 $1.81 286,297
2023-09-05 $1.97 $1.99 $1.85 $1.86 $1.86 320,123
2023-09-01 $1.98 $2.07 $1.97 $1.98 $1.98 337,107
2023-08-31 $1.82 $2.02 $1.81 $2.00 $2.00 690,006
2023-08-30 $1.74 $1.84 $1.73 $1.80 $1.80 644,986
2023-08-29 $1.66 $1.80 $1.66 $1.74 $1.74 358,347
2023-08-28 $1.72 $1.72 $1.63 $1.68 $1.68 505,524
2023-08-25 $1.76 $1.76 $1.66 $1.67 $1.67 659,616
2023-08-24 $1.77 $1.80 $1.73 $1.75 $1.75 861,239
2023-08-23 $1.84 $1.90 $1.73 $1.74 $1.74 1,254,088
2023-08-22 $1.89 $1.92 $1.77 $1.78 $1.78 418,379
2023-08-21 $1.94 $1.95 $1.85 $1.89 $1.89 242,950
2023-08-18 $1.95 $2.01 $1.87 $1.87 $1.87 886,289
2023-08-17 $2.05 $2.07 $1.95 $1.97 $1.97 327,173
2023-08-16 $2.11 $2.18 $2.03 $2.06 $2.06 281,712
2023-08-15 $2.14 $2.19 $2.06 $2.13 $2.13 307,953
2023-08-14 $2.30 $2.31 $2.08 $2.14 $2.14 609,564
2023-08-11 $2.30 $2.35 $2.18 $2.30 $2.30 335,972
2023-08-10 $2.01 $2.44 $2.01 $2.35 $2.35 665,802
2023-08-09 $2.20 $2.23 $2.10 $2.10 $2.10 465,683
2023-08-08 $2.25 $2.29 $2.16 $2.20 $2.20 916,732
2023-08-07 $2.36 $2.42 $2.11 $2.24 $2.24 827,925
2023-08-04 $2.40 $2.49 $2.34 $2.35 $2.35 270,429
2023-08-03 $2.48 $2.53 $2.36 $2.37 $2.37 335,825
2023-08-02 $2.50 $2.53 $2.39 $2.48 $2.48 307,652
2023-08-01 $2.65 $2.65 $2.51 $2.53 $2.53 649,233
2023-07-31 $2.61 $2.76 $2.58 $2.67 $2.67 345,748
2023-07-28 $2.53 $2.67 $2.50 $2.60 $2.60 350,757
2023-07-27 $2.53 $2.67 $2.50 $2.50 $2.50 371,247
2023-07-26 $2.43 $2.55 $2.39 $2.52 $2.52 308,200
2023-07-25 $2.52 $2.52 $2.41 $2.42 $2.42 478,184
2023-07-24 $2.92 $2.93 $2.45 $2.51 $2.51 974,720
2023-07-21 $2.97 $3.02 $2.81 $2.94 $2.94 377,937
2023-07-20 $3.23 $3.23 $2.93 $2.96 $2.96 438,347
2023-07-19 $3.13 $3.25 $3.12 $3.22 $3.22 680,346
2023-07-18 $3.20 $3.27 $3.09 $3.14 $3.14 484,063
2023-07-17 $3.12 $3.29 $3.07 $3.21 $3.21 481,944
2023-07-14 $3.26 $3.30 $3.06 $3.08 $3.08 620,630
2023-07-13 $3.40 $3.49 $3.22 $3.23 $3.23 681,031
2023-07-12 $3.33 $3.54 $3.29 $3.40 $3.40 458,562
2023-07-11 $3.35 $3.59 $3.21 $3.28 $3.28 1,093,529
2023-07-10 $3.20 $3.43 $3.18 $3.38 $3.38 1,215,952
2023-07-07 $3.07 $3.24 $2.95 $3.22 $3.22 961,953
2023-07-06 $3.05 $3.26 $2.94 $3.14 $3.14 1,764,491
2023-07-05 $2.75 $3.30 $2.75 $3.16 $3.16 3,496,831
2023-07-03 $2.43 $2.82 $2.42 $2.73 $2.73 2,228,551
2023-06-30 $2.43 $2.56 $2.32 $2.43 $2.43 3,095,745
2023-06-29 $2.57 $2.60 $2.25 $2.31 $2.31 2,883,227
2023-06-28 $2.11 $2.66 $2.05 $2.64 $2.64 5,261,505
2023-06-27 $3.84 $3.95 $1.98 $2.13 $2.13 8,388,978
2023-06-26 $4.66 $4.81 $4.55 $4.66 $4.66 535,453
2023-06-23 $4.36 $4.81 $4.23 $4.73 $4.73 889,059
2023-06-22 $4.56 $4.65 $4.34 $4.37 $4.37 1,154,738
2023-06-21 $4.32 $4.65 $4.23 $4.62 $4.62 1,152,129
2023-06-20 $4.40 $4.43 $4.18 $4.32 $4.32 684,107
2023-06-16 $4.69 $4.76 $4.37 $4.40 $4.40 582,050
2023-06-15 $4.51 $4.70 $4.40 $4.53 $4.53 465,660
2023-06-14 $4.90 $5.00 $4.49 $4.53 $4.53 454,078
2023-06-13 $5.00 $5.17 $4.78 $4.82 $4.82 719,280
2023-06-12 $5.38 $5.42 $4.87 $4.95 $4.95 505,253
2023-06-09 $5.73 $5.74 $5.32 $5.35 $5.35 484,436
2023-06-08 $5.69 $5.72 $5.31 $5.67 $5.67 512,348
2023-06-07 $5.33 $5.81 $5.32 $5.71 $5.71 298,683
2023-06-06 $5.28 $5.43 $5.14 $5.32 $5.32 300,583
2023-06-05 $5.34 $5.48 $5.24 $5.26 $5.26 249,744
2023-06-02 $5.30 $5.39 $5.06 $5.35 $5.35 326,144
2023-06-01 $5.10 $5.30 $4.61 $5.20 $5.20 452,525
2023-05-31 $5.62 $5.72 $5.40 $5.48 $5.48 785,548
2023-05-30 $5.64 $5.90 $5.48 $5.61 $5.61 205,253
2023-05-26 $5.51 $5.79 $5.34 $5.62 $5.62 228,697
2023-05-25 $5.74 $5.74 $5.32 $5.53 $5.53 254,475
2023-05-24 $6.15 $6.15 $5.54 $5.71 $5.71 255,237
2023-05-23 $6.26 $6.65 $6.16 $6.17 $6.17 407,497
2023-05-22 $6.40 $6.55 $6.25 $6.32 $6.32 458,626
2023-05-19 $6.55 $6.64 $6.24 $6.28 $6.28 198,741
2023-05-18 $6.67 $6.71 $6.20 $6.46 $6.46 262,678
2023-05-17 $6.85 $6.89 $6.52 $6.67 $6.67 163,723
2023-05-16 $6.97 $7.06 $6.81 $6.83 $6.83 546,832
2023-05-15 $6.40 $7.28 $6.37 $7.13 $7.13 395,965
2023-05-12 $6.68 $6.69 $6.34 $6.36 $6.36 563,553
2023-05-11 $6.90 $7.00 $6.52 $6.66 $6.66 207,415
2023-05-10 $6.96 $7.50 $6.85 $6.93 $6.93 440,420
2023-05-09 $6.58 $6.79 $6.45 $6.73 $6.73 371,390
2023-05-08 $6.48 $6.66 $6.30 $6.66 $6.66 171,452
2023-05-05 $6.43 $6.64 $6.38 $6.45 $6.45 171,109
2023-05-04 $6.30 $6.47 $6.21 $6.38 $6.38 171,931
2023-05-03 $6.11 $6.50 $6.11 $6.34 $6.34 192,696
2023-05-02 $6.07 $6.24 $6.02 $6.08 $6.08 291,431
2023-05-01 $5.85 $6.22 $5.85 $6.11 $6.11 242,170
2023-04-28 $5.81 $5.94 $5.64 $5.84 $5.84 212,914
2023-04-27 $5.95 $6.00 $5.77 $5.78 $5.78 269,489
2023-04-26 $6.07 $6.14 $5.88 $5.90 $5.90 628,467
2023-04-25 $6.08 $6.24 $6.00 $6.08 $6.08 227,146
2023-04-24 $6.19 $6.27 $5.99 $6.11 $6.11 258,460
2023-04-21 $6.05 $6.21 $6.00 $6.18 $6.18 195,007
2023-04-20 $6.04 $6.18 $5.98 $6.05 $6.05 173,184
2023-04-19 $5.96 $6.15 $5.94 $6.13 $6.13 345,088
2023-04-18 $6.18 $6.18 $5.98 $5.98 $5.98 1,151,362
2023-04-17 $5.67 $6.50 $5.64 $6.14 $6.14 517,871
2023-04-14 $6.08 $6.29 $5.56 $5.61 $5.61 466,849
2023-04-13 $5.34 $5.97 $5.30 $5.78 $5.78 1,384,957
2023-04-12 $5.63 $5.68 $5.25 $5.27 $5.27 255,177
2023-04-11 $5.62 $5.70 $5.51 $5.56 $5.56 287,629
2023-04-10 $5.73 $5.73 $5.47 $5.64 $5.64 339,222
2023-04-06 $5.51 $5.70 $5.40 $5.62 $5.62 521,208
2023-04-05 $5.55 $5.65 $5.27 $5.48 $5.48 619,681
2023-04-04 $5.75 $5.78 $5.13 $5.35 $5.35 401,950
2023-04-03 $5.70 $5.89 $5.68 $5.70 $5.70 549,029
2023-03-31 $5.89 $6.06 $5.73 $5.76 $5.76 249,445
2023-03-30 $6.07 $6.21 $5.68 $5.84 $5.84 483,442
2023-03-29 $5.60 $6.12 $5.56 $6.05 $6.05 351,611
2023-03-28 $5.89 $5.97 $5.51 $5.52 $5.52 298,465
2023-03-27 $5.96 $6.07 $5.85 $5.92 $5.92 295,800
2023-03-24 $5.71 $5.96 $5.70 $5.89 $5.89 561,159
2023-03-23 $6.04 $6.18 $5.64 $5.79 $5.79 562,594
2023-03-22 $6.57 $6.77 $5.91 $5.98 $5.98 547,229
2023-03-21 $6.47 $6.80 $6.40 $6.57 $6.57 340,587
2023-03-20 $7.44 $7.53 $6.40 $6.41 $6.41 592,567
2023-03-17 $7.62 $7.67 $7.29 $7.43 $7.43 3,544,195
2023-03-16 $7.43 $7.86 $7.06 $7.71 $7.71 740,134
2023-03-15 $7.81 $7.89 $7.33 $7.71 $7.71 560,903
2023-03-14 $7.88 $8.16 $7.76 $7.96 $7.96 735,788
2023-03-13 $7.02 $7.79 $7.02 $7.73 $7.73 820,213
2023-03-10 $7.47 $7.47 $6.82 $7.14 $7.14 646,282
2023-03-09 $7.61 $7.74 $7.33 $7.44 $7.44 538,507
2023-03-08 $7.69 $7.75 $7.49 $7.61 $7.61 457,522
2023-03-07 $7.72 $8.10 $7.59 $7.73 $7.73 315,735
2023-03-06 $7.78 $7.78 $7.48 $7.66 $7.66 391,944
2023-03-03 $7.60 $7.94 $7.47 $7.78 $7.78 287,792
2023-03-02 $7.56 $7.69 $7.42 $7.55 $7.55 221,143
2023-03-01 $7.87 $7.92 $7.53 $7.64 $7.64 334,955
2023-02-28 $7.92 $8.11 $7.80 $7.88 $7.88 303,469
2023-02-27 $7.77 $7.99 $7.65 $7.93 $7.93 707,962
2023-02-24 $7.95 $8.04 $7.63 $7.66 $7.66 349,730
2023-02-23 $8.13 $8.25 $7.68 $8.08 $8.08 367,113
2023-02-22 $7.86 $8.22 $7.85 $8.06 $8.06 431,372
2023-02-21 $8.40 $8.42 $7.78 $7.85 $7.85 552,878
2023-02-17 $7.92 $8.48 $7.77 $8.44 $8.44 975,728
2023-02-16 $8.05 $8.13 $7.85 $7.89 $7.89 418,457
2023-02-15 $7.59 $8.18 $7.41 $8.14 $8.14 596,099
2023-02-14 $8.28 $8.28 $7.59 $7.63 $7.63 558,225
2023-02-13 $8.12 $8.45 $7.98 $8.31 $8.31 336,643
2023-02-10 $8.06 $8.15 $7.80 $8.11 $8.11 298,414
2023-02-09 $8.28 $8.42 $7.96 $8.05 $8.05 272,848
2023-02-08 $8.61 $8.70 $8.18 $8.21 $8.21 350,848
2023-02-07 $8.57 $8.65 $8.28 $8.49 $8.49 368,817
2023-02-06 $8.81 $8.82 $8.45 $8.57 $8.57 374,416
2023-02-03 $9.08 $9.26 $8.68 $8.76 $8.76 400,822
2023-02-02 $9.24 $9.53 $9.10 $9.23 $9.23 400,291
2023-02-01 $9.21 $9.23 $8.77 $9.13 $9.13 370,138
2023-01-31 $8.75 $9.27 $8.69 $9.15 $9.15 355,572
2023-01-30 $8.86 $9.02 $8.53 $8.69 $8.69 297,760
2023-01-27 $8.91 $9.15 $8.86 $8.96 $8.96 265,800
2023-01-26 $9.31 $9.40 $8.77 $8.89 $8.89 272,297
2023-01-25 $9.00 $9.23 $8.71 $9.21 $9.21 283,147
2023-01-24 $8.84 $9.23 $8.67 $9.05 $9.05 297,276
2023-01-23 $8.82 $8.94 $8.60 $8.85 $8.85 432,581
2023-01-20 $8.46 $9.01 $8.36 $8.84 $8.84 548,413
2023-01-19 $8.30 $8.58 $8.19 $8.30 $8.30 404,513
2023-01-18 $8.81 $9.14 $8.35 $8.38 $8.38 340,690
2023-01-17 $8.70 $9.00 $8.61 $8.73 $8.73 600,479
2023-01-13 $8.85 $9.07 $8.39 $8.69 $8.69 844,090
2023-01-12 $7.80 $8.65 $7.49 $8.60 $8.60 1,826,262
2023-01-11 $7.66 $7.92 $7.47 $7.74 $7.74 535,535
2023-01-10 $7.62 $7.90 $7.42 $7.68 $7.68 1,071,465
2023-01-09 $8.47 $8.47 $7.57 $7.63 $7.63 771,114
2023-01-06 $8.28 $8.67 $8.09 $8.38 $8.38 337,769
2023-01-05 $8.43 $8.52 $8.15 $8.22 $8.22 421,114
2023-01-04 $8.72 $8.77 $8.16 $8.50 $8.50 764,868
2023-01-03 $9.03 $9.25 $8.40 $8.57 $8.57 464,158
2022-12-30 $8.45 $8.94 $8.40 $8.94 $8.94 446,608
2022-12-29 $8.17 $8.76 $8.00 $8.55 $8.55 636,677
2022-12-28 $7.72 $8.21 $7.72 $8.10 $8.10 523,211
2022-12-27 $7.91 $8.04 $7.58 $7.72 $7.72 481,122
2022-12-23 $8.05 $8.30 $7.82 $7.93 $7.93 363,339
2022-12-22 $7.96 $8.15 $7.56 $8.05 $8.05 1,178,815
2022-12-21 $8.39 $8.54 $7.94 $8.05 $8.05 585,113
2022-12-20 $8.38 $8.64 $8.16 $8.31 $8.31 686,983
2022-12-19 $9.31 $9.42 $8.30 $8.38 $8.38 795,549
2022-12-16 $9.93 $10.12 $9.28 $9.40 $9.40 1,464,383
2022-12-15 $10.54 $10.92 $9.93 $9.95 $9.95 839,632
2022-12-14 $10.58 $11.04 $10.24 $10.64 $10.64 683,679
2022-12-13 $10.44 $11.01 $10.39 $10.79 $10.79 2,607,582
2022-12-12 $10.85 $11.18 $9.38 $10.43 $10.43 7,938,804
2022-12-09 $19.79 $19.84 $16.87 $17.27 $17.27 1,139,005
2022-12-08 $19.89 $19.98 $19.17 $19.88 $19.88 725,264
2022-12-07 $19.66 $20.13 $19.17 $19.63 $19.63 712,185
2022-12-06 $20.11 $20.50 $19.22 $19.66 $19.66 567,396
2022-12-05 $19.42 $20.88 $18.89 $20.19 $20.19 639,794
2022-12-02 $18.37 $19.29 $18.01 $19.26 $19.26 476,289
2022-12-01 $18.30 $18.90 $18.06 $18.58 $18.58 678,459
2022-11-30 $17.90 $18.32 $17.41 $18.18 $18.18 982,107
2022-11-29 $16.78 $17.88 $16.44 $17.77 $17.77 486,454
2022-11-28 $17.09 $17.46 $16.57 $16.70 $16.70 670,768
2022-11-25 $17.18 $17.23 $16.65 $17.15 $17.15 277,915
2022-11-23 $17.53 $17.98 $17.14 $17.20 $17.20 441,711
2022-11-22 $17.38 $18.21 $17.10 $17.71 $17.71 765,846
2022-11-21 $17.33 $17.76 $16.54 $17.30 $17.30 573,174
2022-11-18 $17.33 $17.67 $16.77 $17.57 $17.57 744,602
2022-11-17 $17.63 $17.63 $15.96 $17.00 $17.00 874,811
2022-11-16 $20.13 $20.26 $17.34 $17.47 $17.47 602,252
2022-11-15 $21.29 $21.29 $20.11 $20.34 $20.34 465,947
2022-11-14 $21.37 $21.80 $20.13 $20.74 $20.74 873,821
2022-11-11 $20.90 $21.87 $20.84 $21.27 $21.27 1,049,604
2022-11-10 $20.00 $21.21 $19.47 $20.78 $20.78 1,033,193
2022-11-09 $19.10 $19.77 $18.47 $19.52 $19.52 383,388
2022-11-08 $19.30 $19.76 $18.79 $19.28 $19.28 372,007
2022-11-07 $18.00 $19.40 $18.00 $19.16 $19.16 628,318
2022-11-04 $18.43 $19.00 $17.30 $17.87 $17.87 628,542
2022-11-03 $17.25 $18.25 $16.51 $18.15 $18.15 795,037
2022-11-02 $17.01 $18.00 $16.70 $17.26 $17.26 670,678
2022-11-01 $16.73 $17.24 $16.48 $16.99 $16.99 415,794
2022-10-31 $17.00 $17.21 $16.43 $16.49 $16.49 512,670
2022-10-28 $16.35 $17.29 $16.10 $17.19 $17.19 405,082
2022-10-27 $17.07 $17.07 $16.17 $16.20 $16.20 235,272
2022-10-26 $16.33 $17.48 $16.33 $16.91 $16.91 275,376
2022-10-25 $15.93 $16.90 $15.93 $16.28 $16.28 343,645
2022-10-24 $17.43 $17.56 $15.76 $15.92 $15.92 305,798
2022-10-21 $16.65 $17.36 $16.36 $17.33 $17.33 358,483
2022-10-20 $16.23 $16.68 $16.16 $16.51 $16.51 215,430
2022-10-19 $16.65 $16.65 $15.86 $16.12 $16.12 460,894
2022-10-18 $16.81 $17.13 $16.17 $16.83 $16.83 785,631
2022-10-17 $16.73 $16.86 $15.51 $16.29 $16.29 391,477
2022-10-14 $16.99 $17.28 $16.40 $16.61 $16.61 350,140
2022-10-13 $15.47 $16.86 $14.58 $16.80 $16.80 450,404
2022-10-12 $15.40 $16.20 $14.91 $15.92 $15.92 353,230
2022-10-11 $14.51 $15.86 $14.43 $15.39 $15.39 380,603
2022-10-10 $14.73 $15.15 $14.50 $14.58 $14.58 423,868
2022-10-07 $15.57 $15.57 $14.81 $14.90 $14.90 353,334
2022-10-06 $15.20 $15.93 $14.98 $15.70 $15.70 355,529
2022-10-05 $15.17 $15.35 $14.70 $15.20 $15.20 554,638
2022-10-04 $15.01 $15.53 $14.67 $15.25 $15.25 382,350
2022-10-03 $14.59 $15.62 $14.07 $15.04 $15.04 637,754
2022-09-30 $13.38 $14.38 $13.30 $14.22 $14.22 559,275
2022-09-29 $14.39 $14.39 $12.75 $13.43 $13.43 583,720
2022-09-28 $13.96 $14.93 $13.88 $14.57 $14.57 901,170
2022-09-27 $14.10 $14.23 $13.50 $13.75 $13.75 606,540
2022-09-26 $13.87 $14.44 $13.69 $13.79 $13.79 513,930
2022-09-23 $13.40 $13.95 $13.08 $13.90 $13.90 722,470
2022-09-22 $14.14 $14.14 $13.53 $13.66 $13.66 522,139
2022-09-21 $15.29 $15.29 $14.25 $14.29 $14.29 628,719
2022-09-20 $13.94 $14.83 $13.76 $14.81 $14.81 515,482
2022-09-19 $15.35 $15.35 $13.59 $14.09 $14.09 830,967
2022-09-16 $16.68 $16.68 $14.62 $15.76 $15.76 3,495,834
2022-09-15 $17.61 $17.98 $16.76 $17.13 $17.13 512,925
2022-09-14 $17.40 $18.02 $16.85 $17.66 $17.66 612,801
2022-09-13 $17.19 $18.05 $17.12 $17.55 $17.55 644,600
2022-09-12 $16.46 $18.00 $16.01 $17.75 $17.75 740,521
2022-09-09 $15.92 $16.56 $15.65 $16.39 $16.39 388,994
2022-09-08 $14.59 $15.99 $14.47 $15.97 $15.97 388,597
2022-09-07 $14.11 $14.95 $13.89 $14.73 $14.73 257,187
2022-09-06 $14.41 $14.58 $14.07 $14.22 $14.22 377,924
2022-09-02 $14.49 $14.66 $14.15 $14.31 $14.31 235,488
2022-09-01 $13.99 $14.21 $13.70 $14.19 $14.19 271,451
2022-08-31 $13.83 $14.17 $13.65 $14.16 $14.16 319,001
2022-08-30 $14.47 $14.47 $13.40 $13.64 $13.64 366,796
2022-08-29 $14.05 $14.67 $14.05 $14.30 $14.30 289,036
2022-08-26 $15.02 $15.21 $14.32 $14.35 $14.35 444,022
2022-08-25 $15.17 $15.26 $14.86 $15.03 $15.03 202,490
2022-08-24 $14.53 $15.24 $14.47 $15.09 $15.09 376,667
2022-08-23 $13.97 $14.59 $13.76 $14.54 $14.54 212,327
2022-08-22 $14.13 $14.92 $13.93 $14.04 $14.04 485,471
2022-08-19 $14.38 $14.50 $13.86 $14.30 $14.30 367,985
2022-08-18 $14.00 $14.82 $13.75 $14.69 $14.69 482,575
2022-08-17 $13.73 $14.16 $13.32 $14.12 $14.12 771,096
2022-08-16 $15.19 $15.33 $13.76 $14.01 $14.01 742,035
2022-08-15 $15.23 $15.82 $15.07 $15.34 $15.34 371,792
2022-08-12 $15.55 $16.41 $15.23 $15.40 $15.40 450,067
2022-08-11 $16.62 $16.85 $15.53 $15.67 $15.67 410,540
2022-08-10 $17.20 $18.32 $16.42 $16.58 $16.58 309,157
2022-08-09 $17.83 $17.83 $16.70 $17.23 $17.23 3,100,604
2022-08-08 $18.88 $19.25 $17.88 $18.15 $18.15 410,981
2022-08-05 $17.92 $19.31 $17.59 $18.74 $18.74 322,363
2022-08-04 $17.55 $18.32 $17.55 $18.25 $18.25 196,107
2022-08-03 $17.50 $18.17 $17.48 $17.50 $17.50 229,105
2022-08-02 $16.50 $17.27 $16.42 $17.21 $17.21 214,876
2022-08-01 $16.63 $17.08 $16.28 $16.50 $16.50 457,913
2022-07-29 $16.65 $16.94 $15.77 $16.89 $16.89 336,126
2022-07-28 $17.18 $17.18 $16.23 $16.74 $16.74 367,940
2022-07-27 $17.04 $17.30 $16.75 $17.19 $17.19 293,389
2022-07-26 $16.72 $17.26 $16.26 $16.83 $16.83 239,396
2022-07-25 $17.06 $17.06 $16.34 $16.67 $16.67 320,655
2022-07-22 $17.23 $17.69 $17.00 $17.05 $17.05 228,055
2022-07-21 $17.85 $17.85 $17.08 $17.22 $17.22 149,367
2022-07-20 $17.28 $17.93 $17.19 $17.72 $17.72 225,100
2022-07-19 $17.00 $17.50 $16.88 $17.32 $17.32 257,654
2022-07-18 $18.64 $18.85 $16.56 $16.74 $16.74 238,203
2022-07-15 $17.75 $18.21 $17.06 $18.19 $18.19 355,150
2022-07-14 $17.27 $17.89 $16.81 $17.34 $17.34 296,543
2022-07-13 $16.46 $17.82 $16.42 $17.55 $17.55 521,710
2022-07-12 $16.65 $17.42 $15.63 $17.11 $17.11 599,542
2022-07-11 $18.04 $18.48 $16.67 $16.68 $16.68 697,837
2022-07-08 $17.66 $18.64 $17.46 $18.60 $18.60 559,279
2022-07-07 $16.51 $17.73 $16.51 $17.68 $17.68 461,597
2022-07-06 $15.66 $16.55 $15.66 $16.43 $16.43 339,163
2022-07-05 $14.50 $15.66 $14.50 $15.65 $15.65 372,852
2022-07-01 $14.60 $14.98 $14.54 $14.68 $14.68 288,916
2022-06-30 $14.19 $14.71 $14.08 $14.60 $14.60 517,749
2022-06-29 $13.87 $14.65 $13.52 $14.58 $14.58 315,691
2022-06-28 $14.40 $14.57 $13.78 $14.00 $14.00 434,396
2022-06-27 $13.85 $14.42 $13.48 $14.36 $14.36 432,102
2022-06-24 $12.27 $13.69 $12.11 $13.63 $13.63 794,325
2022-06-23 $11.89 $12.04 $11.41 $12.02 $12.02 475,078
2022-06-22 $11.88 $12.34 $11.65 $11.87 $11.87 757,375
2022-06-21 $11.89 $12.36 $11.77 $12.00 $12.00 579,579
2022-06-17 $10.91 $12.28 $10.91 $11.72 $11.72 677,505
2022-06-16 $11.00 $11.18 $10.73 $10.83 $10.83 802,028
2022-06-15 $11.36 $11.70 $11.02 $11.36 $11.36 532,064
2022-06-14 $11.45 $11.61 $11.01 $11.29 $11.29 1,145,398
2022-06-13 $11.38 $11.55 $11.14 $11.35 $11.35 801,530
2022-06-10 $12.22 $12.45 $11.47 $11.93 $11.93 816,829
2022-06-09 $12.74 $12.84 $12.34 $12.49 $12.49 811,437
2022-06-08 $13.04 $13.49 $12.73 $12.80 $12.80 1,122,065
2022-06-07 $12.20 $13.24 $12.02 $13.21 $13.21 2,333,591
2022-06-06 $11.77 $12.92 $11.10 $12.26 $12.26 3,296,132
2022-06-03 $11.35 $12.15 $11.24 $11.50 $11.50 575,058
2022-06-02 $11.17 $11.85 $11.06 $11.49 $11.49 449,173
2022-06-01 $11.86 $12.50 $11.28 $11.29 $11.29 998,224
2022-05-31 $11.62 $11.91 $10.99 $11.82 $11.82 1,098,894
2022-05-27 $11.11 $11.75 $10.77 $11.75 $11.75 2,446,089
2022-05-26 $10.36 $10.85 $10.19 $10.26 $10.26 824,221
2022-05-25 $10.47 $10.80 $10.13 $10.30 $10.30 527,134
2022-05-24 $10.53 $10.60 $10.18 $10.58 $10.58 290,743
2022-05-23 $10.71 $10.94 $10.53 $10.80 $10.80 204,368
2022-05-20 $10.89 $10.89 $9.88 $10.61 $10.61 307,833
2022-05-19 $10.69 $11.02 $10.30 $10.44 $10.44 309,753
2022-05-18 $11.98 $12.49 $10.74 $10.79 $10.79 354,084
2022-05-17 $13.40 $13.40 $12.00 $12.32 $12.32 599,739
2022-05-16 $11.67 $13.09 $11.63 $12.90 $12.90 399,417
2022-05-13 $11.70 $13.07 $11.43 $11.83 $11.83 465,723
2022-05-12 $10.76 $10.91 $10.23 $10.63 $10.63 725,441
2022-05-11 $12.15 $12.33 $10.87 $10.89 $10.89 716,493
2022-05-10 $12.78 $13.28 $12.10 $12.18 $12.18 352,596
2022-05-09 $14.71 $14.71 $12.46 $12.53 $12.53 663,457
2022-05-06 $15.20 $15.72 $14.34 $15.00 $15.00 611,778
2022-05-05 $15.47 $16.02 $14.86 $15.34 $15.34 654,231
2022-05-04 $15.46 $15.70 $14.72 $15.68 $15.68 528,629
2022-05-03 $15.35 $15.67 $15.14 $15.56 $15.56 239,244
2022-05-02 $14.71 $15.38 $14.52 $15.29 $15.29 890,878
2022-04-29 $14.53 $15.20 $14.50 $14.74 $14.74 407,958
2022-04-28 $14.83 $15.07 $13.85 $14.65 $14.65 512,597
2022-04-27 $13.74 $14.73 $13.74 $14.65 $14.65 785,359
2022-04-26 $14.43 $14.44 $13.70 $13.72 $13.72 154,239
2022-04-25 $13.73 $14.57 $13.73 $14.53 $14.53 329,404
2022-04-22 $13.82 $14.31 $13.42 $13.93 $13.93 250,546
2022-04-21 $15.25 $15.60 $13.82 $13.85 $13.85 485,011
2022-04-20 $16.00 $16.00 $15.18 $15.34 $15.34 268,201
2022-04-19 $15.95 $16.32 $15.42 $15.90 $15.90 250,947
2022-04-18 $16.85 $17.09 $15.70 $15.90 $15.90 252,127
2022-04-14 $17.42 $17.42 $16.71 $16.91 $16.91 253,420
2022-04-13 $17.38 $17.55 $17.16 $17.46 $17.46 186,379
2022-04-12 $18.01 $18.02 $16.82 $17.22 $17.22 323,702
2022-04-11 $18.05 $18.22 $17.03 $17.58 $17.58 184,841
2022-04-08 $19.02 $19.05 $18.22 $18.24 $18.24 174,795
2022-04-07 $19.36 $19.62 $18.55 $18.99 $18.99 259,082
2022-04-06 $18.83 $19.65 $18.15 $19.38 $19.38 912,036
2022-04-05 $19.86 $20.41 $19.18 $19.22 $19.22 264,570
2022-04-04 $21.00 $21.17 $19.00 $19.80 $19.80 351,300
2022-04-01 $20.11 $21.00 $19.43 $20.81 $20.81 1,879,793
2022-03-31 $19.64 $20.09 $19.04 $19.97 $19.97 571,062
2022-03-30 $19.00 $19.59 $18.89 $19.57 $19.57 512,052
2022-03-29 $17.26 $19.05 $17.07 $18.96 $18.96 581,521
2022-03-28 $17.17 $17.70 $16.86 $17.05 $17.05 232,580
2022-03-25 $16.95 $17.48 $16.76 $17.20 $17.20 184,826
2022-03-24 $16.69 $17.11 $16.39 $17.09 $17.09 158,781
2022-03-23 $16.73 $16.86 $16.26 $16.56 $16.56 148,186
2022-03-22 $15.26 $16.80 $15.26 $16.76 $16.76 393,257
2022-03-21 $15.89 $16.16 $14.94 $15.12 $15.12 342,200
2022-03-18 $16.00 $16.51 $15.63 $16.10 $16.10 1,188,931
2022-03-17 $15.61 $16.47 $15.48 $16.24 $16.24 533,928
2022-03-16 $12.71 $15.98 $12.69 $15.94 $15.94 2,018,826
2022-03-15 $12.34 $13.35 $12.34 $12.97 $12.97 532,658
2022-03-14 $13.31 $14.18 $12.11 $12.29 $12.29 181,067
2022-03-11 $14.11 $14.42 $13.08 $13.11 $13.11 111,684
2022-03-10 $13.96 $14.35 $13.58 $14.11 $14.11 195,462
2022-03-09 $13.36 $14.36 $13.23 $14.32 $14.32 249,907
2022-03-08 $12.97 $13.53 $12.27 $13.07 $13.07 195,248
2022-03-07 $12.49 $12.85 $12.08 $12.56 $12.56 245,361
2022-03-04 $12.60 $12.80 $12.41 $12.56 $12.56 201,197
2022-03-03 $12.75 $12.87 $12.12 $12.31 $12.31 155,118
2022-03-02 $12.46 $12.85 $12.21 $12.58 $12.58 117,094
2022-03-01 $12.91 $13.36 $12.28 $12.41 $12.41 175,888
2022-02-28 $13.33 $13.96 $13.06 $13.08 $13.08 139,903
2022-02-25 $13.37 $13.77 $12.99 $13.74 $13.74 151,043
2022-02-24 $11.57 $13.41 $11.57 $13.33 $13.33 159,881
2022-02-23 $12.89 $13.06 $12.09 $12.13 $12.13 153,073
2022-02-22 $13.50 $13.62 $12.37 $12.68 $12.68 343,973
2022-02-18 $14.45 $14.84 $13.58 $13.62 $13.62 160,326
2022-02-17 $14.75 $15.19 $14.64 $14.66 $14.66 215,880
2022-02-16 $14.94 $15.22 $14.48 $14.87 $14.87 151,445
2022-02-15 $14.48 $15.22 $14.26 $15.09 $15.09 236,527
2022-02-14 $15.54 $15.70 $13.40 $14.27 $14.27 1,007,707
2022-02-11 $15.41 $15.74 $15.14 $15.63 $15.63 217,244
2022-02-10 $14.87 $15.93 $14.87 $15.51 $15.51 313,520
2022-02-09 $13.70 $15.10 $13.63 $15.05 $15.05 326,772
2022-02-08 $12.86 $13.68 $12.65 $13.59 $13.59 236,615
2022-02-07 $12.74 $13.18 $12.48 $12.99 $12.99 154,260
2022-02-04 $12.13 $12.81 $11.76 $12.61 $12.61 148,916
2022-02-03 $12.40 $12.82 $12.04 $12.13 $12.13 189,770
2022-02-02 $13.11 $13.11 $12.26 $12.52 $12.52 118,707
2022-02-01 $12.82 $13.47 $12.25 $13.14 $13.14 239,200
2022-01-31 $11.74 $12.65 $11.74 $12.62 $12.62 118,232
2022-01-28 $11.78 $11.93 $11.17 $11.69 $11.69 228,149
2022-01-27 $12.12 $12.51 $11.45 $11.53 $11.53 124,528
2022-01-26 $13.12 $13.34 $11.86 $11.95 $11.95 151,874
2022-01-25 $12.61 $13.18 $12.23 $12.69 $12.69 131,874
2022-01-24 $11.87 $13.07 $11.13 $12.99 $12.99 404,340
2022-01-21 $12.57 $12.84 $11.78 $11.93 $11.93 392,750
2022-01-20 $12.83 $13.74 $12.64 $12.69 $12.69 157,775
2022-01-19 $13.14 $13.48 $12.84 $12.92 $12.92 241,953
2022-01-18 $14.41 $14.47 $13.09 $13.15 $13.15 329,452
2022-01-14 $14.14 $14.64 $13.55 $14.56 $14.56 433,959
2022-01-13 $15.07 $15.25 $14.17 $14.22 $14.22 257,877
2022-01-12 $15.33 $15.61 $14.70 $14.92 $14.92 207,930
2022-01-11 $14.70 $15.60 $14.70 $15.33 $15.33 211,568
2022-01-10 $15.18 $15.26 $14.54 $14.76 $14.76 369,224
2022-01-07 $16.13 $16.65 $15.25 $15.52 $15.52 247,778
2022-01-06 $16.85 $16.98 $15.78 $16.01 $16.01 329,106
2022-01-05 $16.82 $17.40 $16.02 $16.98 $16.98 452,838
2022-01-04 $18.49 $18.49 $16.53 $16.99 $16.99 535,986
2022-01-03 $17.76 $18.43 $17.12 $18.33 $18.33 565,963
2021-12-31 $16.53 $17.50 $16.53 $17.49 $17.49 350,421
2021-12-30 $15.86 $17.01 $15.86 $16.54 $16.54 278,919
2021-12-29 $15.27 $16.17 $14.91 $16.07 $16.07 182,754
2021-12-28 $15.29 $16.17 $15.29 $15.44 $15.44 181,069
2021-12-27 $15.81 $16.21 $15.15 $15.51 $15.51 167,630
2021-12-23 $16.01 $16.42 $15.62 $15.92 $15.92 196,660
2021-12-22 $16.11 $16.49 $15.39 $15.66 $15.66 312,159
2021-12-21 $15.51 $16.59 $15.24 $16.51 $16.51 443,924
2021-12-20 $15.50 $16.22 $14.57 $15.07 $15.07 616,474
2021-12-17 $14.35 $16.11 $14.06 $15.85 $15.85 907,464
2021-12-16 $14.20 $15.14 $13.53 $14.24 $14.24 351,993
2021-12-15 $14.43 $15.00 $12.92 $14.63 $14.63 1,041,870
2021-12-14 $14.77 $15.38 $13.95 $14.27 $14.27 451,862
2021-12-13 $14.35 $15.07 $14.07 $14.99 $14.99 453,316
2021-12-10 $14.01 $14.39 $13.64 $13.89 $13.89 636,395
2021-12-09 $14.89 $15.36 $13.73 $13.74 $13.74 1,340,383
2021-12-08 $15.13 $15.77 $14.10 $15.29 $15.29 4,797,803
2021-12-07 $13.24 $15.28 $12.88 $14.49 $14.49 4,556,681
2021-12-06 $13.65 $15.67 $12.40 $13.57 $13.57 48,611,581
2021-12-03 $10.45 $10.45 $9.54 $9.80 $9.80 273,581
2021-12-02 $10.08 $10.70 $9.77 $10.35 $10.35 303,830
2021-12-01 $10.69 $10.85 $10.18 $10.18 $10.18 1,078,602
2021-11-30 $9.54 $10.77 $9.54 $10.64 $10.64 267,786
2021-11-29 $9.44 $9.91 $9.43 $9.52 $9.52 194,300
2021-11-26 $9.62 $9.62 $9.29 $9.40 $9.40 51,790
2021-11-24 $9.46 $9.88 $9.35 $9.85 $9.85 126,558
2021-11-23 $9.04 $9.63 $9.04 $9.51 $9.51 58,853
2021-11-22 $9.34 $9.46 $9.17 $9.33 $9.33 71,469
2021-11-19 $9.31 $9.46 $9.26 $9.31 $9.31 42,297
2021-11-18 $9.41 $9.88 $9.12 $9.39 $9.39 61,062
2021-11-17 $9.35 $9.72 $9.21 $9.39 $9.39 77,697
2021-11-16 $9.25 $9.44 $9.16 $9.37 $9.37 39,671
2021-11-15 $9.70 $9.70 $9.22 $9.35 $9.35 88,481
2021-11-12 $9.66 $9.88 $9.44 $9.75 $9.75 40,682
2021-11-11 $9.15 $9.69 $9.15 $9.58 $9.58 49,104
2021-11-10 $9.29 $9.60 $9.07 $9.19 $9.19 657,860
2021-11-09 $9.28 $9.35 $9.07 $9.28 $9.28 79,996
2021-11-08 $9.34 $9.43 $9.13 $9.32 $9.32 111,605
2021-11-05 $9.38 $9.38 $9.07 $9.20 $9.20 40,694
2021-11-04 $9.36 $9.36 $9.08 $9.23 $9.23 38,854
2021-11-03 $9.22 $9.37 $9.00 $9.31 $9.31 85,918
2021-11-02 $9.23 $9.45 $9.03 $9.25 $9.25 66,645
2021-11-01 $8.61 $9.14 $8.47 $9.13 $9.13 62,720
2021-10-29 $8.57 $8.72 $8.36 $8.60 $8.60 50,449
2021-10-28 $8.75 $8.96 $8.58 $8.69 $8.69 57,988
2021-10-27 $8.34 $8.87 $8.10 $8.71 $8.71 94,958
2021-10-26 $7.83 $8.30 $7.70 $8.20 $8.20 50,435
2021-10-25 $8.09 $8.10 $7.71 $7.88 $7.88 44,130
2021-10-22 $8.53 $8.53 $8.01 $8.10 $8.10 53,560
2021-10-21 $8.46 $8.87 $8.45 $8.55 $8.55 73,474
2021-10-20 $8.66 $8.79 $8.31 $8.43 $8.43 59,369
2021-10-19 $7.96 $8.82 $7.85 $8.74 $8.74 154,892
2021-10-18 $7.86 $8.19 $7.80 $7.85 $7.85 44,547
2021-10-15 $8.14 $8.31 $7.86 $8.04 $8.04 85,021
2021-10-14 $8.03 $8.10 $7.85 $7.97 $7.97 35,019
2021-10-13 $7.19 $8.14 $7.19 $8.02 $8.02 110,709
2021-10-12 $7.41 $7.42 $7.26 $7.38 $7.38 13,985
2021-10-11 $7.41 $7.47 $7.17 $7.41 $7.41 24,978
2021-10-08 $7.59 $7.59 $7.26 $7.37 $7.37 47,391
2021-10-07 $7.39 $7.75 $7.13 $7.60 $7.60 63,329
2021-10-06 $7.36 $7.43 $7.16 $7.37 $7.37 67,541
2021-10-05 $8.20 $8.20 $7.26 $7.50 $7.50 92,324
2021-10-04 $8.09 $8.27 $7.70 $8.16 $8.16 66,439
2021-10-01 $7.81 $8.13 $7.73 $8.13 $8.13 43,792
2021-09-30 $8.11 $8.11 $7.73 $7.84 $7.84 46,146
2021-09-29 $8.39 $8.43 $7.83 $8.04 $8.04 76,741
2021-09-28 $7.89 $8.42 $7.81 $8.36 $8.36 128,098
2021-09-27 $7.56 $8.00 $7.37 $7.79 $7.79 353,257
2021-09-24 $7.32 $7.89 $7.25 $7.60 $7.60 170,597
2021-09-23 $7.02 $7.39 $7.01 $7.28 $7.28 45,989
2021-09-22 $7.05 $7.11 $6.96 $7.01 $7.01 35,389
2021-09-21 $6.94 $7.17 $6.87 $7.05 $7.05 44,952
2021-09-20 $7.15 $7.27 $6.75 $6.89 $6.89 109,131
2021-09-17 $7.08 $7.28 $7.06 $7.19 $7.19 92,575
2021-09-16 $7.03 $7.65 $6.95 $7.04 $7.04 43,571
2021-09-15 $7.21 $7.34 $7.00 $7.06 $7.06 56,751
2021-09-14 $7.55 $7.94 $7.20 $7.24 $7.24 63,646
2021-09-13 $7.70 $7.82 $7.48 $7.49 $7.49 16,216
2021-09-10 $7.98 $7.98 $7.61 $7.61 $7.61 41,134
2021-09-09 $8.03 $8.32 $7.79 $7.83 $7.83 65,767
2021-09-08 $7.94 $8.10 $7.70 $7.96 $7.96 106,614
2021-09-07 $7.90 $8.02 $7.71 $7.85 $7.85 75,055
2021-09-03 $8.35 $8.38 $7.83 $7.96 $7.96 40,803
2021-09-02 $8.29 $8.58 $8.03 $8.35 $8.35 62,683
2021-09-01 $8.30 $8.46 $8.05 $8.29 $8.29 63,391
2021-08-31 $7.99 $8.41 $7.99 $8.35 $8.35 115,422
2021-08-30 $8.13 $8.18 $7.85 $8.00 $8.00 66,096
2021-08-27 $7.71 $8.28 $7.70 $8.07 $8.07 77,619
2021-08-26 $7.35 $7.77 $7.30 $7.70 $7.70 92,266
2021-08-25 $7.26 $7.54 $7.26 $7.34 $7.34 67,914
2021-08-24 $7.20 $7.33 $7.13 $7.27 $7.27 120,255
2021-08-23 $6.93 $7.31 $6.81 $7.25 $7.25 96,335
2021-08-20 $6.25 $6.93 $6.25 $6.92 $6.92 99,492
2021-08-19 $6.74 $6.75 $6.26 $6.29 $6.29 80,246
2021-08-18 $6.66 $7.12 $6.64 $6.73 $6.73 91,793
2021-08-17 $7.02 $7.40 $6.61 $6.73 $6.73 135,929
2021-08-16 $7.78 $8.20 $7.02 $7.10 $7.10 79,321
2021-08-13 $7.29 $7.73 $7.16 $7.73 $7.73 135,677
2021-08-12 $7.09 $7.21 $6.86 $7.13 $7.13 67,709
2021-08-11 $7.17 $7.19 $6.81 $7.15 $7.15 128,785
2021-08-10 $7.07 $7.15 $6.91 $7.12 $7.12 63,957
2021-08-09 $6.94 $7.10 $6.82 $7.00 $7.00 232,123
2021-08-06 $7.06 $7.20 $6.95 $6.99 $6.99 88,586
2021-08-05 $7.27 $7.27 $7.00 $7.12 $7.12 89,719
2021-08-04 $7.31 $7.40 $7.05 $7.25 $7.25 70,346
2021-08-03 $7.43 $7.43 $6.95 $7.27 $7.27 208,437
2021-08-02 $7.40 $7.64 $7.30 $7.36 $7.36 163,303
2021-07-30 $7.59 $7.76 $7.31 $7.40 $7.40 207,379
2021-07-29 $7.54 $7.69 $7.34 $7.49 $7.49 104,342
2021-07-28 $7.42 $7.63 $7.35 $7.57 $7.57 130,365
2021-07-27 $7.53 $7.64 $7.42 $7.49 $7.49 113,939
2021-07-26 $8.14 $8.26 $7.54 $7.57 $7.57 100,014
2021-07-23 $8.16 $8.16 $7.81 $8.13 $8.13 108,796
2021-07-22 $8.09 $8.68 $7.95 $8.20 $8.20 124,249
2021-07-21 $8.51 $8.51 $7.96 $8.02 $8.02 179,947
2021-07-20 $8.08 $8.49 $8.08 $8.40 $8.40 96,397
2021-07-19 $7.70 $8.05 $7.61 $8.02 $8.02 90,295
2021-07-16 $8.02 $8.12 $7.64 $7.80 $7.80 75,029
2021-07-15 $8.11 $8.28 $7.80 $7.98 $7.98 88,317
2021-07-14 $8.51 $8.81 $8.05 $8.12 $8.12 86,561
2021-07-13 $8.91 $8.99 $8.45 $8.50 $8.50 62,854
2021-07-12 $9.29 $9.32 $8.93 $9.00 $9.00 96,737
2021-07-09 $9.12 $9.34 $8.94 $9.25 $9.25 54,965
2021-07-08 $9.03 $9.49 $8.73 $9.12 $9.12 87,817
2021-07-07 $9.58 $9.59 $9.14 $9.19 $9.19 78,918
2021-07-06 $10.00 $10.13 $9.53 $9.58 $9.58 104,362
2021-07-02 $9.71 $10.03 $9.65 $9.93 $9.93 99,706
2021-07-01 $10.24 $10.38 $9.61 $9.70 $9.70 119,419
2021-06-30 $10.10 $10.47 $9.95 $10.29 $10.29 293,904
2021-06-29 $9.96 $10.36 $9.96 $10.12 $10.12 192,692
2021-06-28 $9.70 $10.19 $9.48 $10.00 $10.00 250,705
2021-06-25 $9.72 $10.41 $9.50 $9.70 $9.70 2,600,534
2021-06-24 $9.32 $10.18 $9.32 $9.73 $9.73 263,206
2021-06-23 $9.59 $9.70 $9.07 $9.19 $9.19 266,282
2021-06-22 $10.18 $10.29 $9.41 $9.44 $9.44 218,728
2021-06-21 $10.54 $10.67 $9.83 $10.28 $10.28 283,396
2021-06-18 $10.30 $10.61 $10.05 $10.54 $10.54 478,630
2021-06-17 $10.52 $10.66 $10.27 $10.49 $10.49 162,560
2021-06-16 $10.84 $10.98 $10.33 $10.40 $10.40 241,580
2021-06-15 $11.70 $11.70 $10.72 $10.97 $10.97 124,164
2021-06-14 $11.71 $11.96 $11.62 $11.77 $11.77 84,740
2021-06-11 $11.84 $12.06 $11.66 $11.75 $11.75 65,743
2021-06-10 $12.42 $12.57 $11.67 $11.91 $11.91 83,455
2021-06-09 $12.00 $12.64 $12.00 $12.28 $12.28 95,401
2021-06-08 $11.52 $12.03 $11.45 $12.00 $12.00 143,817
2021-06-07 $12.31 $12.31 $11.42 $11.51 $11.51 233,312
2021-06-04 $12.38 $12.42 $11.95 $12.27 $12.27 81,882
2021-06-03 $12.31 $12.83 $11.56 $12.24 $12.24 185,172
2021-06-02 $12.41 $13.12 $12.31 $12.47 $12.47 83,131
2021-06-01 $13.37 $13.38 $12.30 $12.39 $12.39 119,254
2021-05-28 $13.17 $13.65 $13.11 $13.42 $13.42 56,787
2021-05-27 $13.70 $13.74 $12.92 $13.12 $13.12 72,512
2021-05-26 $13.72 $13.83 $13.32 $13.75 $13.75 89,510
2021-05-25 $14.43 $14.43 $13.71 $13.89 $13.89 64,995
2021-05-24 $14.52 $14.71 $13.80 $14.27 $14.27 54,353
2021-05-21 $15.05 $15.05 $14.17 $14.46 $14.46 138,676
2021-05-20 $13.78 $14.60 $13.78 $14.60 $14.60 49,314
2021-05-19 $13.25 $13.89 $12.65 $13.73 $13.73 80,316
2021-05-18 $13.43 $14.32 $13.30 $13.62 $13.62 80,792
2021-05-17 $13.18 $13.51 $12.64 $13.18 $13.18 67,459
2021-05-14 $12.91 $14.09 $12.91 $13.42 $13.42 89,810
2021-05-13 $13.14 $13.75 $12.50 $12.96 $12.96 103,730
2021-05-12 $13.16 $13.87 $12.97 $13.19 $13.19 54,452
2021-05-11 $13.14 $13.90 $13.14 $13.20 $13.20 75,628
2021-05-10 $14.07 $14.32 $13.38 $13.40 $13.40 61,086
2021-05-07 $14.26 $14.84 $14.06 $14.24 $14.24 65,664
2021-05-06 $13.63 $14.31 $13.31 $14.20 $14.20 76,101
2021-05-05 $15.04 $15.28 $13.51 $13.63 $13.63 94,001
2021-05-04 $15.34 $15.56 $14.60 $15.01 $15.01 114,655
2021-05-03 $16.00 $16.10 $14.76 $15.60 $15.60 241,715
2021-04-30 $15.46 $16.15 $15.17 $15.93 $15.93 88,988
2021-04-29 $15.50 $15.81 $14.77 $15.75 $15.75 128,905
2021-04-28 $15.03 $15.32 $14.49 $14.94 $14.94 98,635
2021-04-27 $15.69 $15.85 $14.90 $15.12 $15.12 113,546
2021-04-26 $14.42 $15.88 $14.37 $15.69 $15.69 155,340
2021-04-23 $13.90 $15.23 $13.84 $14.19 $14.19 130,013
2021-04-22 $12.90 $13.42 $12.77 $13.11 $13.11 68,586
2021-04-21 $12.07 $12.95 $11.94 $12.78 $12.78 66,959
2021-04-20 $12.17 $12.46 $11.76 $12.09 $12.09 72,992
2021-04-19 $12.39 $12.60 $12.15 $12.20 $12.20 46,581
2021-04-16 $12.98 $12.98 $12.12 $12.24 $12.24 56,597
2021-04-15 $13.25 $13.53 $12.75 $12.95 $12.95 74,560
2021-04-14 $13.17 $13.74 $12.92 $13.02 $13.02 193,030
2021-04-13 $12.86 $12.90 $12.18 $12.71 $12.71 152,827
2021-04-12 $13.17 $13.17 $12.71 $12.84 $12.84 58,659
2021-04-09 $12.76 $13.55 $12.61 $13.19 $13.19 76,068
2021-04-08 $14.03 $14.03 $12.79 $12.88 $12.88 150,350
2021-04-07 $12.97 $13.28 $12.69 $12.87 $12.87 90,263
2021-04-06 $12.79 $13.36 $12.62 $13.01 $13.01 88,292
2021-04-05 $13.08 $13.46 $12.57 $12.77 $12.77 129,947
2021-04-01 $13.13 $13.74 $12.66 $13.11 $13.11 119,498
2021-03-31 $13.16 $13.56 $12.70 $13.08 $13.08 170,715
2021-03-30 $12.52 $13.62 $11.71 $13.02 $13.02 229,907
2021-03-29 $13.10 $13.14 $12.31 $12.66 $12.66 91,459
2021-03-26 $12.98 $13.52 $12.69 $13.14 $13.14 86,503
2021-03-25 $13.58 $13.58 $12.85 $13.00 $13.00 99,949
2021-03-24 $14.35 $14.51 $13.43 $13.60 $13.60 69,864
2021-03-23 $14.55 $14.72 $13.94 $14.37 $14.37 180,558
2021-03-22 $14.88 $14.99 $14.22 $14.71 $14.71 157,772
2021-03-19 $14.37 $15.09 $14.04 $14.54 $14.54 490,037
2021-03-18 $14.83 $15.17 $14.33 $14.55 $14.55 185,399
2021-03-17 $15.71 $16.00 $14.90 $15.19 $15.19 226,731
2021-03-16 $16.02 $16.02 $14.48 $15.78 $15.78 224,710
2021-03-15 $14.84 $16.75 $14.20 $16.60 $16.60 148,483
2021-03-12 $14.00 $14.95 $13.52 $14.76 $14.76 94,459
2021-03-11 $14.87 $15.30 $14.13 $14.13 $14.13 233,097
2021-03-10 $15.00 $15.33 $14.21 $14.86 $14.86 75,312
2021-03-09 $14.48 $15.00 $14.33 $14.77 $14.77 136,998
2021-03-08 $13.55 $14.59 $13.30 $14.11 $14.11 76,332
2021-03-05 $14.00 $14.00 $12.52 $13.70 $13.70 144,032
2021-03-04 $15.44 $15.68 $13.63 $13.79 $13.79 203,281
2021-03-03 $15.57 $16.00 $14.81 $15.59 $15.59 197,379
2021-03-02 $15.47 $15.79 $15.12 $15.75 $15.75 170,497
2021-03-01 $15.31 $15.88 $14.62 $15.60 $15.60 121,230
2021-02-26 $15.85 $15.85 $14.77 $15.31 $15.31 218,337
2021-02-25 $16.34 $16.89 $15.47 $15.75 $15.75 89,451
2021-02-24 $15.72 $16.89 $15.56 $16.40 $16.40 86,239
2021-02-23 $15.99 $15.99 $14.27 $15.71 $15.71 228,692
2021-02-22 $16.17 $17.12 $15.86 $16.28 $16.28 153,007
2021-02-19 $16.05 $16.38 $15.30 $16.12 $16.12 93,454
2021-02-18 $16.00 $16.50 $14.01 $15.80 $15.80 420,104
2021-02-17 $16.75 $16.82 $15.53 $16.11 $16.11 316,080
2021-02-16 $16.82 $17.17 $16.27 $16.75 $16.75 272,589
2021-02-12 $17.26 $17.26 $15.35 $16.82 $16.82 192,003
2021-02-11 $16.17 $17.55 $15.05 $17.17 $17.17 288,743
2021-02-10 $14.50 $17.80 $14.09 $16.70 $16.70 1,564,789
2021-02-09 $14.12 $14.16 $13.48 $13.69 $13.69 36,753
2021-02-08 $12.67 $14.08 $12.67 $13.97 $13.97 97,471
2021-02-05 $12.61 $13.23 $12.13 $12.67 $12.67 95,887
2021-02-04 $12.19 $12.61 $12.09 $12.54 $12.54 72,969
2021-02-03 $12.41 $12.95 $12.23 $12.37 $12.37 46,341
2021-02-02 $12.38 $12.97 $12.20 $12.20 $12.20 53,007
2021-02-01 $12.61 $12.80 $12.05 $12.12 $12.12 70,871
2021-01-29 $12.70 $13.12 $12.05 $12.30 $12.30 77,911
2021-01-28 $13.36 $13.50 $12.41 $12.41 $12.41 58,570
2021-01-27 $13.56 $13.93 $12.69 $13.06 $13.06 53,494
2021-01-26 $14.66 $14.97 $13.81 $13.93 $13.93 54,505
2021-01-25 $14.76 $15.00 $14.07 $14.70 $14.70 35,269
2021-01-22 $14.50 $14.70 $13.90 $14.54 $14.54 42,333
2021-01-21 $14.40 $14.92 $13.47 $14.50 $14.50 94,101
2021-01-20 $13.88 $15.19 $13.88 $14.44 $14.44 160,169
2021-01-19 $13.14 $13.50 $12.68 $13.49 $13.49 53,836
2021-01-15 $13.40 $13.44 $12.91 $13.10 $13.10 25,695
2021-01-14 $13.49 $13.53 $13.05 $13.42 $13.42 33,320
2021-01-13 $13.50 $13.82 $13.03 $13.27 $13.27 56,738
2021-01-12 $13.87 $13.93 $13.26 $13.51 $13.51 47,218
2021-01-11 $13.50 $14.03 $13.48 $13.77 $13.77 50,765
2021-01-08 $14.08 $14.10 $13.47 $13.72 $13.72 47,480
2021-01-07 $14.06 $14.31 $13.97 $14.06 $14.06 34,562
2021-01-06 $13.78 $14.08 $13.64 $14.02 $14.02 38,406
2021-01-05 $13.26 $13.96 $13.10 $13.55 $13.55 31,041
2021-01-04 $14.06 $14.32 $13.06 $13.42 $13.42 61,733
2020-12-31 $14.08 $14.08 $13.20 $14.05 $14.05 52,939
2020-12-30 $13.59 $14.14 $13.54 $14.09 $14.09 35,775
2020-12-29 $14.41 $14.41 $13.50 $13.66 $13.66 33,476
2020-12-28 $14.44 $14.73 $14.18 $14.34 $14.34 26,115
2020-12-24 $14.02 $14.44 $13.92 $14.35 $14.35 13,555
2020-12-23 $14.50 $14.91 $13.77 $14.31 $14.31 106,602
2020-12-22 $13.80 $14.72 $13.40 $14.60 $14.60 168,735
2020-12-21 $13.71 $14.93 $13.22 $13.91 $13.91 183,561
2020-12-18 $14.85 $15.38 $14.27 $14.48 $14.48 167,341
2020-12-17 $13.93 $14.85 $13.80 $14.77 $14.77 233,308
2020-12-16 $13.15 $13.98 $13.09 $13.95 $13.95 102,563
2020-12-15 $13.01 $13.44 $12.90 $13.24 $13.24 54,948
2020-12-14 $12.58 $13.13 $12.58 $12.98 $12.98 51,556
2020-12-11 $12.37 $13.07 $12.28 $12.56 $12.56 93,645
2020-12-10 $12.93 $13.29 $12.35 $12.61 $12.61 38,250
2020-12-09 $13.47 $13.47 $12.73 $12.87 $12.87 52,124
2020-12-08 $10.39 $13.45 $10.39 $13.35 $13.35 99,813
2020-12-07 $13.80 $13.80 $12.85 $13.04 $13.04 45,227
2020-12-04 $13.38 $13.99 $12.83 $13.76 $13.76 90,825
2020-12-03 $11.98 $13.39 $11.66 $13.39 $13.39 61,079
2020-12-02 $11.85 $12.10 $11.47 $12.05 $12.05 26,805
2020-12-01 $12.32 $12.32 $11.70 $12.00 $12.00 37,122
2020-11-30 $12.43 $12.54 $12.00 $12.33 $12.33 42,680
2020-11-27 $12.23 $12.59 $12.23 $12.43 $12.43 20,187
2020-11-25 $12.12 $12.61 $12.01 $12.16 $12.16 29,806
2020-11-24 $12.91 $12.92 $12.22 $12.66 $12.66 29,579
2020-11-23 $12.84 $13.20 $12.49 $12.66 $12.66 39,075
2020-11-20 $12.25 $12.82 $11.79 $12.80 $12.80 27,275
2020-11-19 $12.80 $13.02 $11.82 $12.25 $12.25 45,761
2020-11-18 $12.05 $13.17 $12.05 $12.56 $12.56 58,604
2020-11-17 $12.47 $13.34 $12.29 $13.28 $13.28 24,238
2020-11-16 $13.45 $13.50 $12.41 $12.57 $12.57 42,202
2020-11-13 $12.55 $13.45 $12.55 $13.30 $13.30 39,660
2020-11-12 $11.91 $12.48 $11.76 $12.48 $12.48 30,618
2020-11-11 $12.39 $12.54 $11.61 $11.96 $11.96 39,043
2020-11-10 $11.20 $12.35 $11.12 $12.28 $12.28 65,355
2020-11-09 $12.05 $12.09 $11.02 $11.05 $11.05 36,747
2020-11-06 $11.88 $12.05 $11.20 $11.91 $11.91 49,746
2020-11-05 $11.48 $12.05 $11.33 $11.92 $11.92 40,128
2020-11-04 $11.75 $11.75 $11.19 $11.25 $11.25 57,853
2020-11-03 $10.57 $11.01 $10.42 $10.76 $10.76 38,876
2020-11-02 $10.85 $10.98 $9.71 $10.36 $10.36 70,686
2020-10-30 $11.59 $11.98 $10.62 $10.72 $10.72 44,919
2020-10-29 $11.31 $12.12 $11.06 $11.67 $11.67 17,213
2020-10-28 $11.90 $12.15 $11.08 $11.27 $11.27 36,724
2020-10-27 $12.64 $12.64 $12.02 $12.23 $12.23 36,593
2020-10-26 $12.49 $12.49 $11.27 $11.98 $11.98 69,106
2020-10-23 $13.00 $13.37 $12.15 $12.49 $12.49 74,948
2020-10-22 $13.60 $13.83 $12.57 $12.86 $12.86 32,810
2020-10-21 $13.18 $13.31 $12.86 $13.10 $13.10 26,111
2020-10-20 $13.29 $13.42 $12.94 $13.18 $13.18 32,552
2020-10-19 $13.53 $13.75 $13.23 $13.35 $13.35 25,945
2020-10-16 $14.07 $14.20 $13.35 $13.52 $13.52 31,805
2020-10-15 $13.18 $13.68 $12.85 $13.04 $13.04 45,985
2020-10-14 $14.10 $15.00 $13.40 $13.51 $13.51 67,684
2020-10-13 $13.78 $14.24 $13.58 $14.00 $14.00 220,086
2020-10-12 $13.72 $14.35 $13.54 $13.66 $13.66 62,522
2020-10-09 $12.93 $13.96 $12.92 $13.72 $13.72 58,359
2020-10-08 $12.92 $12.98 $12.37 $12.64 $12.64 20,408
2020-10-07 $12.22 $12.77 $11.96 $12.66 $12.66 31,324
2020-10-06 $12.28 $12.44 $12.00 $12.14 $12.14 30,271
2020-10-05 $12.08 $12.33 $11.92 $12.03 $12.03 32,004
2020-10-02 $11.68 $12.31 $11.57 $11.89 $11.89 71,455
2020-10-01 $12.00 $12.50 $11.89 $12.25 $12.25 46,558
2020-09-30 $12.82 $12.82 $11.70 $11.89 $11.89 84,175
2020-09-29 $10.59 $12.71 $10.59 $12.53 $12.53 156,112
2020-09-28 $11.24 $11.24 $10.53 $10.57 $10.57 242,189
2020-09-25 $10.69 $11.40 $10.69 $11.08 $11.08 132,134
2020-09-24 $11.10 $11.23 $10.20 $10.55 $10.55 218,100
2020-09-23 $12.51 $14.93 $11.10 $11.27 $11.27 1,599,572
2020-09-22 $13.30 $13.30 $10.10 $10.18 $10.18 865,576
2020-09-21 $17.77 $18.89 $12.92 $13.48 $13.48 674,760
2020-09-18 $16.69 $21.40 $16.00 $21.40 $21.40 378,899
2020-09-17 $14.98 $16.20 $14.85 $16.11 $16.11 90,589
2020-09-16 $16.00 $16.09 $14.56 $15.40 $15.40 108,649
2020-09-15 $2.38 $2.46 $2.21 $2.28 $15.96 122,104
2020-09-14 $2.14 $2.39 $2.14 $2.37 $16.59 102,188
2020-09-11 $2.13 $2.19 $2.06 $2.15 $15.05 30,236
2020-09-10 $2.11 $2.18 $2.03 $2.11 $14.77 24,689
2020-09-09 $2.00 $2.15 $2.00 $2.09 $14.63 32,889
2020-09-08 $2.00 $2.06 $1.92 $1.97 $13.79 31,646
2020-09-04 $2.06 $2.08 $1.88 $2.00 $14.00 64,807
2020-09-03 $2.18 $2.20 $2.05 $2.08 $14.56 34,333
2020-09-02 $2.12 $2.20 $2.09 $2.17 $15.19 26,896
2020-09-01 $2.29 $2.30 $2.10 $2.13 $14.91 39,759
2020-08-31 $2.05 $2.30 $2.05 $2.28 $15.96 86,963
2020-08-28 $2.03 $2.13 $2.03 $2.05 $14.35 34,909
2020-08-27 $2.16 $2.18 $2.02 $2.05 $14.35 21,685
2020-08-26 $2.06 $2.21 $2.02 $2.15 $15.05 30,366
2020-08-25 $2.03 $2.11 $2.02 $2.05 $14.35 45,397
2020-08-24 $2.17 $2.18 $2.02 $2.08 $14.56 73,003
2020-08-21 $2.30 $2.34 $2.14 $2.19 $15.33 44,775
2020-08-20 $2.15 $2.30 $2.15 $2.27 $15.89 35,760
2020-08-19 $2.23 $2.29 $2.16 $2.17 $15.19 55,584
2020-08-18 $2.28 $2.36 $2.23 $2.23 $15.61 35,713
2020-08-17 $2.35 $2.35 $2.22 $2.25 $15.75 46,117
2020-08-14 $2.29 $2.32 $2.23 $2.31 $16.17 41,770
2020-08-13 $2.31 $2.38 $2.26 $2.28 $15.96 40,092
2020-08-12 $2.40 $2.43 $2.22 $2.31 $16.17 115,784
2020-08-11 $2.59 $2.59 $2.38 $2.38 $16.66 87,814
2020-08-10 $2.48 $2.66 $2.45 $2.59 $18.13 101,916
2020-08-07 $2.50 $2.54 $2.42 $2.45 $17.15 44,550
2020-08-06 $2.61 $2.64 $2.50 $2.51 $17.57 56,715
2020-08-05 $2.60 $2.70 $2.56 $2.59 $18.13 79,105
2020-08-04 $2.55 $2.69 $2.51 $2.59 $18.13 67,547
2020-08-03 $2.51 $2.58 $2.49 $2.54 $17.78 63,563
2020-07-31 $2.75 $2.85 $2.45 $2.49 $17.43 146,592
2020-07-30 $2.40 $2.78 $2.34 $2.72 $19.04 169,395
2020-07-29 $2.38 $2.49 $2.33 $2.48 $17.36 127,802
2020-07-28 $2.74 $2.75 $2.25 $2.37 $16.59 464,635
2020-07-27 $2.59 $2.60 $2.50 $2.52 $17.64 95,240
2020-07-24 $2.45 $2.54 $2.37 $2.51 $17.57 62,313
2020-07-23 $2.63 $2.71 $2.41 $2.46 $17.22 115,704
2020-07-22 $2.74 $2.79 $2.58 $2.59 $18.10 81,940
2020-07-21 $2.70 $2.89 $2.66 $2.80 $19.60 123,663
2020-07-20 $3.04 $3.05 $2.58 $2.63 $18.41 295,192
2020-07-17 $2.52 $3.10 $2.50 $2.99 $20.93 628,725
2020-07-16 $2.35 $2.52 $2.31 $2.49 $17.43 127,244
2020-07-15 $2.28 $2.40 $2.25 $2.35 $16.45 60,242
2020-07-14 $2.32 $2.35 $2.19 $2.27 $15.89 80,602
2020-07-13 $2.48 $2.49 $2.27 $2.30 $16.10 136,430
2020-07-10 $2.31 $2.51 $2.27 $2.45 $17.15 178,846
2020-07-09 $2.33 $2.40 $2.28 $2.31 $16.17 85,687
2020-07-08 $2.25 $2.39 $2.24 $2.31 $16.17 97,442
2020-07-07 $2.40 $2.46 $2.22 $2.31 $16.17 158,565
2020-07-06 $2.56 $2.62 $2.31 $2.49 $17.43 411,566
2020-07-02 $2.14 $2.35 $2.05 $2.31 $16.17 365,496
2020-07-01 $2.14 $2.18 $2.02 $2.06 $14.42 117,117
2020-06-30 $2.11 $2.16 $2.06 $2.15 $15.05 66,451
2020-06-29 $2.20 $2.30 $2.08 $2.13 $14.91 80,486
2020-06-26 $2.12 $2.20 $2.06 $2.18 $15.26 348,471
2020-06-25 $2.14 $2.18 $2.06 $2.14 $14.98 121,664
2020-06-24 $2.29 $2.37 $2.07 $2.12 $14.84 124,447
2020-06-23 $2.23 $2.42 $2.22 $2.32 $16.24 191,124
2020-06-22 $2.12 $2.23 $2.04 $2.20 $15.40 82,492
2020-06-19 $2.12 $2.20 $2.09 $2.10 $14.70 108,367
2020-06-18 $2.16 $2.16 $2.04 $2.13 $14.91 79,993
2020-06-17 $2.21 $2.21 $2.11 $2.18 $15.23 49,620
2020-06-16 $2.25 $2.28 $2.10 $2.16 $15.12 98,316
2020-06-15 $2.05 $2.25 $1.92 $2.18 $15.26 104,997
2020-06-12 $2.07 $2.16 $1.99 $2.09 $14.63 117,536
2020-06-11 $2.18 $2.23 $1.98 $2.04 $14.28 198,939
2020-06-10 $2.44 $2.49 $2.23 $2.25 $15.75 118,842
2020-06-09 $2.26 $2.45 $2.24 $2.40 $16.80 222,243
2020-06-08 $2.18 $2.33 $2.12 $2.23 $15.61 109,807
2020-06-05 $2.15 $2.21 $2.05 $2.18 $15.26 112,909
2020-06-04 $2.27 $2.35 $2.08 $2.14 $14.95 195,869
2020-06-03 $2.06 $2.30 $2.04 $2.23 $15.61 279,051
2020-06-02 $2.00 $2.08 $1.92 $2.00 $14.00 156,419
2020-06-01 $2.18 $2.18 $1.99 $2.02 $14.14 112,044
2020-05-29 $2.21 $2.27 $1.96 $2.17 $15.19 402,573
2020-05-28 $2.26 $2.49 $2.10 $2.21 $15.47 927,104
2020-05-27 $2.32 $2.34 $2.04 $2.10 $14.70 178,449
2020-05-26 $2.17 $2.37 $2.13 $2.28 $15.96 326,531
2020-05-22 $2.03 $2.13 $1.91 $2.10 $14.70 163,747
2020-05-21 $1.96 $2.12 $1.90 $2.03 $14.21 166,820
2020-05-20 $1.95 $1.99 $1.92 $1.96 $13.72 116,453
2020-05-19 $1.91 $1.97 $1.89 $1.96 $13.72 92,119
2020-05-18 $1.96 $2.02 $1.90 $1.93 $13.51 96,524
2020-05-15 $1.91 $1.94 $1.85 $1.94 $13.58 89,932
2020-05-14 $1.84 $1.95 $1.78 $1.92 $13.44 122,705
2020-05-13 $1.94 $2.03 $1.70 $1.83 $12.81 327,995
2020-05-12 $1.94 $2.23 $1.88 $1.93 $13.51 655,355
2020-05-11 $1.91 $1.94 $1.84 $1.92 $13.44 217,809
2020-05-08 $1.69 $1.98 $1.66 $1.91 $13.37 647,589
2020-05-07 $1.75 $1.75 $1.64 $1.73 $12.11 170,122
2020-05-06 $1.73 $1.78 $1.63 $1.75 $12.25 174,496
2020-05-05 $1.58 $1.82 $1.56 $1.71 $11.97 771,844
2020-05-04 $1.45 $1.55 $1.41 $1.52 $10.64 106,670
2020-05-01 $1.50 $1.55 $1.42 $1.50 $10.50 160,925
2020-04-30 $1.50 $1.58 $1.37 $1.53 $10.71 408,115
2020-04-29 $1.57 $1.58 $1.36 $1.54 $10.78 2,037,506
2020-04-28 $1.24 $1.25 $1.18 $1.22 $8.54 32,433
2020-04-27 $1.15 $1.24 $1.14 $1.24 $8.68 45,442
2020-04-24 $1.19 $1.21 $1.13 $1.15 $8.05 53,970
2020-04-23 $1.17 $1.20 $1.15 $1.17 $8.19 25,289
2020-04-22 $1.15 $1.19 $1.11 $1.15 $8.05 30,638
2020-04-21 $1.22 $1.23 $1.12 $1.15 $8.05 57,657
2020-04-20 $1.19 $1.33 $1.16 $1.20 $8.40 91,890
2020-04-17 $1.18 $1.22 $1.12 $1.18 $8.26 53,219
2020-04-16 $1.17 $1.18 $1.12 $1.15 $8.05 29,828
2020-04-15 $1.15 $1.20 $1.10 $1.16 $8.12 31,198
2020-04-14 $1.15 $1.22 $1.15 $1.20 $8.40 100,633
2020-04-13 $1.10 $1.15 $1.07 $1.14 $7.95 57,417
2020-04-09 $1.09 $1.12 $1.06 $1.10 $7.70 32,757
2020-04-08 $1.03 $1.11 $1.01 $1.10 $7.70 60,280
2020-04-07 $1.06 $1.07 $1.02 $1.02 $7.14 38,676
2020-04-06 $1.03 $1.08 $1.03 $1.06 $7.42 54,149
2020-04-03 $1.03 $1.07 $0.97 $1.03 $7.21 60,912
2020-04-02 $1.03 $1.06 $0.99 $1.06 $7.42 49,308
2020-04-01 $1.03 $1.08 $1.01 $1.01 $7.07 41,848
2020-03-31 $1.07 $1.12 $1.01 $1.03 $7.21 85,276
2020-03-30 $1.06 $1.09 $1.03 $1.09 $7.63 26,453
2020-03-27 $1.00 $1.12 $0.99 $1.04 $7.28 42,993
2020-03-26 $1.09 $1.13 $1.01 $1.05 $7.35 44,143
2020-03-25 $1.04 $1.14 $1.03 $1.09 $7.63 57,451
2020-03-24 $1.02 $1.06 $1.00 $1.05 $7.35 159,961
2020-03-23 $0.98 $1.04 $0.95 $0.97 $6.79 27,567
2020-03-20 $0.97 $1.05 $0.96 $0.97 $6.79 65,719
2020-03-19 $0.87 $1.00 $0.86 $0.96 $6.69 61,834
2020-03-18 $0.97 $0.97 $0.87 $0.87 $6.12 105,254
2020-03-17 $0.97 $1.05 $0.95 $0.97 $6.79 69,148
2020-03-16 $0.99 $1.07 $0.95 $0.96 $6.72 88,281
2020-03-13 $1.06 $1.12 $1.00 $1.07 $7.49 118,670
2020-03-12 $1.01 $1.15 $1.01 $1.06 $7.42 146,178
2020-03-11 $1.23 $1.24 $1.13 $1.17 $8.19 133,184
2020-03-10 $1.29 $1.31 $1.20 $1.24 $8.68 151,973
2020-03-09 $1.31 $1.31 $1.18 $1.26 $8.82 276,828
2020-03-06 $1.37 $1.40 $1.32 $1.35 $9.45 184,922
2020-03-05 $1.41 $1.47 $1.37 $1.38 $9.66 105,547
2020-03-04 $1.44 $1.47 $1.42 $1.44 $10.08 74,483
2020-03-03 $1.44 $1.47 $1.41 $1.43 $10.01 60,029
2020-03-02 $1.39 $1.48 $1.35 $1.42 $9.94 81,028
2020-02-28 $1.35 $1.41 $1.33 $1.39 $9.73 146,431
2020-02-27 $1.43 $1.44 $1.31 $1.36 $9.52 260,143
2020-02-26 $1.46 $1.51 $1.42 $1.45 $10.15 118,043
2020-02-25 $1.52 $1.59 $1.43 $1.47 $10.29 145,276
2020-02-24 $1.46 $1.62 $1.43 $1.51 $10.57 192,606
2020-02-21 $1.45 $1.55 $1.44 $1.52 $10.64 233,560
2020-02-20 $1.47 $1.49 $1.41 $1.46 $10.22 144,490
2020-02-19 $1.39 $1.53 $1.36 $1.47 $10.29 565,554
2020-02-18 $1.35 $1.35 $1.32 $1.33 $9.31 72,718
2020-02-14 $1.37 $1.38 $1.33 $1.35 $9.45 107,279
2020-02-13 $1.40 $1.42 $1.37 $1.38 $9.66 76,939
2020-02-12 $1.40 $1.45 $1.39 $1.40 $9.80 72,166
2020-02-11 $1.38 $1.41 $1.37 $1.39 $9.73 58,244
2020-02-10 $1.40 $1.42 $1.37 $1.38 $9.66 70,272
2020-02-07 $1.41 $1.43 $1.37 $1.40 $9.80 128,474
2020-02-06 $1.39 $1.49 $1.39 $1.40 $9.77 336,289
2020-02-05 $1.34 $1.40 $1.34 $1.37 $9.59 72,778
2020-02-04 $1.40 $1.42 $1.32 $1.35 $9.45 129,963
2020-02-03 $1.36 $1.43 $1.35 $1.40 $9.80 123,046
2020-01-31 $1.30 $1.40 $1.29 $1.38 $9.66 191,410
2020-01-30 $1.33 $1.34 $1.26 $1.28 $8.96 214,340
2020-01-29 $1.39 $1.41 $1.32 $1.32 $9.24 195,514
2020-01-28 $1.41 $1.43 $1.36 $1.41 $9.87 181,372
2020-01-27 $1.40 $1.46 $1.33 $1.37 $9.59 399,843
2020-01-24 $1.49 $1.49 $1.39 $1.41 $9.87 400,120
2020-01-23 $1.50 $1.51 $1.45 $1.46 $10.22 250,030
2020-01-22 $1.52 $1.56 $1.45 $1.48 $10.36 364,714
2020-01-21 $1.49 $1.58 $1.47 $1.49 $10.43 335,775
2020-01-17 $1.53 $1.54 $1.46 $1.46 $10.22 444,740
2020-01-16 $1.53 $1.55 $1.49 $1.50 $10.50 147,537
2020-01-15 $1.48 $1.60 $1.48 $1.52 $10.64 145,406
2020-01-14 $1.57 $1.58 $1.40 $1.49 $10.43 258,803
2020-01-13 $1.68 $1.69 $1.52 $1.57 $10.99 416,407
2020-01-10 $1.48 $1.76 $1.44 $1.70 $11.90 775,973
2020-01-09 $1.41 $1.49 $1.37 $1.48 $10.36 187,060
2020-01-08 $1.44 $1.45 $1.37 $1.41 $9.87 136,391
2020-01-07 $1.46 $1.46 $1.42 $1.45 $10.15 151,204
2020-01-06 $1.46 $1.47 $1.42 $1.46 $10.22 162,922
2020-01-03 $1.43 $1.47 $1.41 $1.46 $10.22 221,563
2020-01-02 $1.49 $1.50 $1.41 $1.41 $9.87 292,501
2019-12-31 $1.52 $1.53 $1.37 $1.49 $10.43 701,327
2019-12-30 $1.31 $1.35 $1.27 $1.34 $9.38 210,967
2019-12-27 $1.33 $1.36 $1.31 $1.32 $9.24 103,537
2019-12-26 $1.44 $1.44 $1.30 $1.33 $9.31 202,109
2019-12-24 $1.42 $1.42 $1.34 $1.40 $9.80 199,804
2019-12-23 $1.31 $1.48 $1.27 $1.38 $9.66 499,405
2019-12-20 $1.24 $1.30 $1.18 $1.30 $9.10 275,279
2019-12-19 $1.18 $1.24 $1.15 $1.24 $8.68 176,061
2019-12-18 $1.13 $1.20 $1.13 $1.18 $8.26 1,929,213
2019-12-17 $1.17 $1.17 $1.11 $1.14 $7.98 211,550
2019-12-16 $1.23 $1.26 $1.16 $1.17 $8.16 175,420
2019-12-13 $1.24 $1.26 $1.21 $1.23 $8.61 111,449
2019-12-12 $1.25 $1.27 $1.22 $1.24 $8.68 139,838
2019-12-11 $1.24 $1.26 $1.22 $1.25 $8.75 74,178
2019-12-10 $1.28 $1.31 $1.24 $1.24 $8.68 172,862
2019-12-09 $1.28 $1.30 $1.24 $1.29 $9.03 120,519
2019-12-06 $1.22 $1.31 $1.20 $1.27 $8.89 212,771
2019-12-05 $1.17 $1.22 $1.14 $1.21 $8.47 213,598
2019-12-04 $1.19 $1.23 $1.14 $1.18 $8.26 153,372
2019-12-03 $1.20 $1.25 $1.18 $1.19 $8.33 131,873
2019-12-02 $1.19 $1.27 $1.16 $1.25 $8.75 152,847
2019-11-29 $1.19 $1.23 $1.17 $1.20 $8.40 86,747
2019-11-27 $1.24 $1.26 $1.11 $1.21 $8.47 193,220
2019-11-26 $1.29 $1.30 $1.18 $1.23 $8.61 234,469
2019-11-25 $1.22 $1.37 $1.20 $1.28 $8.96 528,990
2019-11-22 $1.09 $1.23 $1.06 $1.21 $8.47 615,388
2019-11-21 $1.08 $1.12 $1.04 $1.08 $7.56 216,781
2019-11-20 $1.08 $1.11 $1.02 $1.07 $7.49 254,030
2019-11-19 $1.10 $1.12 $1.03 $1.11 $7.77 427,613
2019-11-18 $1.15 $1.25 $1.09 $1.14 $7.98 893,764
2019-11-15 $1.62 $1.92 $0.94 $1.09 $7.63 3,761,483
2019-11-14 $8.30 $8.34 $7.79 $7.95 $55.65 33,535
2019-11-13 $9.36 $9.88 $8.13 $8.41 $58.87 74,556
2019-11-12 $8.99 $9.73 $8.88 $9.27 $64.89 92,527
2019-11-11 $8.92 $8.95 $8.40 $8.88 $62.16 39,644
2019-11-08 $8.30 $8.88 $8.20 $8.70 $60.90 34,031
2019-11-07 $7.87 $8.39 $7.84 $8.20 $57.40 26,712
2019-11-06 $7.56 $7.84 $7.50 $7.72 $54.04 23,792
2019-11-05 $8.18 $8.30 $7.36 $7.57 $52.99 33,373
2019-11-04 $8.05 $8.42 $7.79 $8.15 $57.05 42,403
2019-11-01 $7.31 $7.94 $7.31 $7.85 $54.95 19,491
2019-10-31 $7.17 $7.39 $7.08 $7.25 $50.75 34,535
2019-10-30 $7.03 $7.46 $7.00 $7.14 $49.98 42,254
2019-10-29 $7.00 $7.28 $6.88 $7.03 $49.21 50,822
2019-10-28 $6.95 $7.10 $6.67 $6.97 $48.79 32,074
2019-10-25 $6.76 $7.12 $6.63 $6.83 $47.81 42,736
2019-10-24 $7.21 $7.25 $6.59 $6.82 $47.74 42,167
2019-10-23 $6.73 $7.14 $6.61 $7.04 $49.28 32,170
2019-10-22 $7.07 $7.21 $6.41 $6.72 $47.04 32,659
2019-10-21 $7.13 $7.34 $6.93 $7.07 $49.49 24,423
2019-10-18 $6.82 $7.28 $6.72 $6.99 $48.93 14,114
2019-10-17 $6.95 $7.19 $6.80 $6.85 $47.95 30,672
2019-10-16 $6.93 $7.04 $6.75 $6.92 $48.44 15,692
2019-10-15 $7.04 $7.45 $6.74 $6.91 $48.37 30,641
2019-10-14 $7.30 $7.68 $6.98 $7.00 $49.00 19,277
2019-10-11 $7.42 $7.92 $7.23 $7.28 $50.96 15,137
2019-10-10 $7.11 $7.37 $7.11 $7.32 $51.24 9,051
2019-10-09 $7.80 $7.92 $6.95 $7.11 $49.77 17,729
2019-10-08 $8.08 $8.16 $7.62 $7.74 $54.18 21,038
2019-10-07 $8.22 $8.44 $8.10 $8.19 $57.33 16,337
2019-10-04 $8.48 $8.88 $8.05 $8.21 $57.47 14,184
2019-10-03 $8.22 $8.44 $8.01 $8.39 $58.73 6,554
2019-10-02 $8.36 $8.45 $7.82 $8.18 $57.26 20,065
2019-10-01 $9.04 $9.18 $8.36 $8.38 $58.66 12,052
2019-09-30 $8.70 $8.99 $8.61 $8.84 $61.88 14,687
2019-09-27 $9.10 $9.35 $8.55 $8.70 $60.90 13,542
2019-09-26 $9.21 $9.43 $9.00 $9.04 $63.28 10,594
2019-09-25 $9.06 $9.29 $9.00 $9.20 $64.40 9,083
2019-09-24 $9.40 $9.46 $9.00 $9.05 $63.35 20,537
2019-09-23 $9.62 $9.69 $9.25 $9.40 $65.80 16,665
2019-09-20 $9.73 $9.92 $9.55 $9.68 $67.76 14,797
2019-09-19 $9.72 $9.92 $9.57 $9.77 $68.39 8,670
2019-09-18 $10.04 $10.05 $9.61 $9.68 $67.76 10,093
2019-09-17 $10.43 $10.49 $9.99 $10.08 $70.56 9,559
2019-09-16 $10.14 $10.50 $10.05 $10.44 $73.08 33,443
2019-09-13 $10.20 $10.48 $10.11 $10.26 $71.82 18,324
2019-09-12 $9.96 $10.30 $9.82 $10.14 $70.98 15,609
2019-09-11 $9.98 $10.10 $9.76 $9.97 $69.79 29,577
2019-09-10 $9.85 $10.01 $9.81 $9.93 $69.51 17,637
2019-09-09 $10.00 $10.05 $9.75 $9.89 $69.23 18,974
2019-09-06 $10.00 $10.04 $9.72 $9.81 $68.67 9,917
2019-09-05 $9.80 $10.04 $9.70 $9.97 $69.79 19,533
2019-09-04 $9.46 $9.72 $9.25 $9.68 $67.76 38,327
2019-09-03 $9.42 $9.60 $9.25 $9.36 $65.52 11,003
2019-08-30 $9.73 $9.73 $9.33 $9.62 $67.34 14,352
2019-08-29 $9.89 $10.16 $9.60 $9.70 $67.90 11,070
2019-08-28 $9.54 $10.01 $9.47 $9.67 $67.69 11,731
2019-08-27 $9.90 $10.05 $9.50 $9.60 $67.20 8,717
2019-08-26 $10.08 $10.08 $9.70 $9.91 $69.37 10,186
2019-08-23 $10.62 $10.65 $9.85 $10.00 $70.00 12,109
2019-08-22 $10.91 $11.00 $10.20 $10.62 $74.34 18,530
2019-08-21 $10.20 $10.99 $10.18 $10.80 $75.60 20,443
2019-08-20 $10.05 $10.26 $9.90 $10.10 $70.70 11,863
2019-08-19 $10.15 $10.28 $10.00 $10.10 $70.70 17,490
2019-08-16 $9.93 $10.29 $9.66 $10.01 $70.07 23,598
2019-08-15 $9.49 $10.25 $9.38 $9.85 $68.95 16,060
2019-08-14 $9.55 $10.26 $9.32 $9.34 $65.38 26,248
2019-08-13 $9.26 $9.91 $9.23 $9.75 $68.25 12,189
2019-08-12 $9.55 $9.68 $9.24 $9.27 $64.89 16,336
2019-08-09 $9.91 $9.95 $9.50 $9.58 $67.06 19,020
2019-08-08 $9.97 $10.19 $9.66 $9.89 $69.23 10,136
2019-08-07 $9.65 $10.24 $9.52 $9.91 $69.37 13,141
2019-08-06 $9.86 $9.86 $9.23 $9.78 $68.46 15,643
2019-08-05 $10.36 $10.48 $9.44 $9.79 $68.53 35,438
2019-08-02 $10.65 $10.96 $10.08 $10.32 $72.24 25,094
2019-08-01 $11.00 $11.13 $10.24 $10.66 $74.62 22,058
2019-07-31 $11.09 $11.36 $10.80 $10.88 $76.16 33,945
2019-07-30 $10.55 $11.06 $10.55 $10.99 $76.93 39,935
2019-07-29 $9.56 $10.63 $9.56 $10.53 $73.71 37,087
2019-07-26 $9.93 $10.36 $9.25 $9.50 $66.50 30,039
2019-07-25 $10.87 $10.87 $9.87 $9.89 $69.23 49,543
2019-07-24 $11.46 $11.48 $10.52 $10.77 $75.39 47,956
2019-07-23 $11.61 $11.96 $10.50 $11.45 $80.15 57,866
2019-07-22 $10.19 $11.31 $10.19 $11.22 $78.54 36,852
2019-07-19 $10.38 $10.78 $9.74 $10.01 $70.07 26,106
2019-07-18 $10.47 $10.90 $10.28 $10.37 $72.59 27,610
2019-07-17 $10.18 $10.80 $10.11 $10.39 $72.73 43,337
2019-07-16 $10.48 $10.55 $10.02 $10.26 $71.82 21,426
2019-07-15 $10.01 $10.55 $9.89 $10.39 $72.73 29,835
2019-07-12 $9.68 $10.18 $9.52 $9.85 $68.95 18,766
2019-07-11 $9.82 $10.03 $9.37 $9.60 $67.20 22,324
2019-07-10 $9.86 $9.99 $9.55 $9.75 $68.25 19,557
2019-07-09 $10.09 $10.19 $9.56 $9.74 $68.18 16,985
2019-07-08 $10.36 $10.44 $9.99 $10.15 $71.05 17,772
2019-07-05 $10.29 $10.43 $10.15 $10.27 $71.89 13,484
2019-07-03 $10.31 $10.42 $10.17 $10.28 $71.96 5,461
2019-07-02 $10.47 $10.47 $10.03 $10.28 $71.96 9,174
2019-07-01 $10.45 $10.72 $10.16 $10.29 $72.03 15,255
2019-06-28 $10.40 $10.55 $10.09 $10.20 $71.40 129,824
2019-06-27 $10.00 $10.54 $9.88 $10.25 $71.75 20,799
2019-06-26 $10.02 $10.45 $9.75 $9.91 $69.37 15,177
2019-06-25 $10.11 $10.43 $9.91 $9.98 $69.86 17,515
2019-06-24 $10.30 $10.68 $9.98 $10.10 $70.70 16,481
2019-06-21 $10.51 $10.59 $9.90 $10.35 $72.45 43,729
2019-06-20 $10.49 $11.00 $10.17 $10.52 $73.64 22,462
2019-06-19 $9.43 $10.35 $9.43 $10.21 $71.47 31,902
2019-06-18 $9.54 $9.90 $8.90 $9.30 $65.10 22,091
2019-06-17 $9.01 $9.68 $9.01 $9.45 $66.15 21,321
2019-06-14 $8.71 $9.18 $8.71 $8.95 $62.65 9,557
2019-06-13 $9.07 $9.20 $8.67 $9.05 $63.35 12,293
2019-06-12 $8.37 $8.96 $8.30 $8.90 $62.30 10,030
2019-06-11 $8.97 $9.28 $8.19 $8.34 $58.38 14,920
2019-06-10 $8.80 $9.31 $8.44 $8.82 $61.74 43,909
2019-06-07 $8.13 $8.99 $8.07 $8.79 $61.53 40,136
2019-06-06 $7.46 $8.28 $7.45 $8.00 $56.00 10,682
2019-06-05 $7.44 $7.50 $7.04 $7.43 $52.01 12,525
2019-06-04 $7.13 $7.25 $6.88 $7.07 $49.49 9,328
2019-06-03 $7.14 $7.21 $6.85 $6.97 $48.79 12,576
2019-05-31 $7.42 $7.44 $6.93 $7.21 $50.47 13,339
2019-05-30 $7.90 $7.99 $7.30 $7.57 $52.99 16,374
2019-05-29 $7.43 $7.98 $7.43 $7.85 $54.95 8,306
2019-05-28 $7.67 $8.11 $7.34 $7.50 $52.50 8,774
2019-05-24 $7.47 $7.91 $7.45 $7.64 $53.48 4,810
2019-05-23 $7.49 $7.49 $7.23 $7.44 $52.08 5,763
2019-05-22 $8.03 $8.26 $7.22 $7.60 $53.20 15,941
2019-05-21 $8.11 $8.30 $7.84 $8.08 $56.56 9,794
2019-05-20 $7.88 $8.46 $7.70 $8.12 $56.84 23,763
2019-05-17 $7.98 $8.15 $7.70 $7.88 $55.16 6,218
2019-05-16 $7.90 $8.22 $7.70 $8.08 $56.56 10,222
2019-05-15 $8.04 $8.33 $7.68 $7.93 $55.51 18,940
2019-05-14 $7.94 $8.33 $7.94 $8.13 $56.91 10,197
2019-05-13 $8.60 $8.65 $7.90 $8.08 $56.56 13,692
2019-05-10 $8.73 $8.88 $8.10 $8.79 $61.53 21,336
2019-05-09 $7.90 $8.90 $7.77 $8.71 $60.97 17,942
2019-05-08 $7.99 $8.48 $7.97 $7.99 $55.93 12,445
2019-05-07 $8.02 $8.17 $7.75 $8.00 $56.00 12,343
2019-05-06 $7.85 $8.29 $7.85 $8.14 $56.98 17,764
2019-05-03 $8.12 $8.35 $8.03 $8.16 $57.12 10,914
2019-05-02 $8.00 $8.08 $7.72 $8.08 $56.56 7,785
2019-05-01 $8.06 $8.24 $7.75 $8.04 $56.28 9,361
2019-04-30 $8.36 $8.39 $7.72 $8.05 $56.35 18,889
2019-04-29 $7.75 $8.52 $7.60 $8.31 $58.17 31,217
2019-04-26 $7.56 $7.78 $7.31 $7.77 $54.39 21,556
2019-04-25 $7.56 $7.61 $7.43 $7.54 $52.78 20,446
2019-04-24 $7.04 $7.72 $7.04 $7.68 $53.76 33,845
2019-04-23 $6.50 $7.15 $6.50 $7.04 $49.28 18,583
2019-04-22 $6.76 $6.78 $6.33 $6.50 $45.50 25,369
2019-04-18 $7.04 $7.06 $6.60 $6.72 $47.04 19,880
2019-04-17 $7.33 $7.36 $6.96 $7.02 $49.14 27,788
2019-04-16 $7.31 $7.40 $7.00 $7.26 $50.82 17,525
2019-04-15 $7.87 $7.87 $7.08 $7.17 $50.19 19,551
2019-04-12 $7.35 $7.90 $7.15 $7.81 $54.67 14,702
2019-04-11 $7.55 $7.62 $6.98 $7.30 $51.10 24,772
2019-04-10 $6.98 $7.52 $6.80 $7.47 $52.29 34,343
2019-04-09 $6.96 $6.98 $6.79 $6.97 $48.79 59,453
2019-04-08 $6.98 $6.99 $6.90 $6.96 $48.72 24,095
2019-04-05 $6.94 $6.97 $6.87 $6.96 $48.72 18,251
2019-04-04 $6.91 $6.95 $6.75 $6.92 $48.44 20,444
2019-04-03 $6.99 $6.99 $6.72 $6.94 $48.58 17,265
2019-04-02 $6.95 $6.98 $6.75 $6.95 $48.65 23,536
2019-04-01 $6.56 $6.99 $6.51 $6.95 $48.65 45,734
2019-03-29 $7.03 $7.16 $6.67 $6.82 $47.74 74,299
2019-03-28 $7.05 $7.10 $6.72 $7.02 $49.14 32,672
2019-03-27 $7.19 $7.19 $6.78 $7.02 $49.14 72,214
2019-03-26 $6.77 $6.94 $6.50 $6.85 $47.95 31,727
2019-03-25 $6.40 $6.75 $6.36 $6.49 $45.43 43,056
2019-03-22 $6.55 $6.85 $6.39 $6.47 $45.29 43,619
2019-03-21 $6.34 $6.60 $6.33 $6.44 $45.08 58,005
2019-03-20 $7.35 $7.52 $6.21 $6.33 $44.31 265,011
2019-03-19 $8.30 $8.30 $6.70 $6.98 $48.86 86,010
2019-03-18 $9.26 $10.00 $8.25 $9.05 $63.35 17,623
2019-03-15 $8.73 $9.09 $8.41 $8.76 $61.32 8,341
2019-03-14 $8.49 $8.81 $8.49 $8.67 $60.69 2,248
2019-03-13 $8.36 $8.66 $8.30 $8.61 $60.27 2,364
2019-03-12 $8.90 $8.92 $8.15 $8.25 $57.75 6,580
2019-03-11 $8.31 $8.97 $8.00 $8.85 $61.95 5,541
2019-03-08 $8.25 $8.56 $7.96 $8.22 $57.54 10,994
2019-03-07 $8.19 $8.28 $7.90 $7.99 $55.93 2,115
2019-03-06 $8.34 $8.50 $7.90 $8.15 $57.05 7,657
2019-03-05 $8.84 $8.90 $8.58 $8.58 $60.06 3,617
2019-03-04 $8.86 $8.95 $8.54 $8.77 $61.39 5,074
2019-03-01 $8.64 $8.82 $8.52 $8.77 $61.39 6,870
2019-02-28 $8.51 $8.74 $8.33 $8.56 $59.92 4,510
2019-02-27 $8.30 $8.64 $8.16 $8.53 $59.71 3,124
2019-02-26 $7.98 $8.35 $7.98 $8.27 $57.89 2,696
2019-02-25 $8.18 $8.60 $7.97 $8.01 $56.07 8,122
2019-02-22 $8.00 $8.22 $7.80 $8.06 $56.42 12,205
2019-02-21 $8.06 $8.40 $7.73 $8.03 $56.21 13,926
2019-02-20 $8.43 $8.43 $7.92 $8.03 $56.21 7,212
2019-02-19 $8.05 $8.40 $8.05 $8.32 $58.24 2,517
2019-02-15 $8.03 $8.38 $7.88 $8.02 $56.14 3,708
2019-02-14 $8.34 $8.41 $7.75 $7.98 $55.86 7,020
2019-02-13 $8.10 $8.39 $8.07 $8.39 $58.73 3,000
2019-02-12 $8.19 $8.85 $7.91 $8.06 $56.42 8,120
2019-02-11 $8.56 $8.74 $7.94 $8.08 $56.56 7,655
2019-02-08 $8.42 $8.86 $8.37 $8.47 $59.29 5,084
2019-02-07 $7.75 $8.48 $7.75 $8.36 $58.52 6,227
2019-02-06 $7.85 $7.90 $7.65 $7.76 $54.32 7,357
2019-02-05 $8.11 $8.41 $7.31 $7.79 $54.53 15,163
2019-02-04 $8.55 $8.64 $8.00 $8.01 $56.07 13,673
2019-02-01 $9.03 $9.21 $8.53 $8.62 $60.34 7,659
2019-01-31 $8.99 $9.36 $8.66 $8.88 $62.16 22,784
2019-01-30 $8.20 $9.00 $8.05 $8.91 $62.37 12,148
2019-01-29 $8.13 $8.70 $8.02 $8.17 $57.19 5,209
2019-01-28 $8.28 $8.53 $7.99 $8.49 $59.43 5,022
2019-01-25 $7.82 $8.40 $7.75 $8.28 $57.96 14,212
2019-01-24 $8.46 $8.48 $7.59 $7.86 $55.02 8,399
2019-01-23 $8.42 $8.75 $8.10 $8.25 $57.75 12,082
2019-01-22 $8.63 $8.72 $8.21 $8.31 $58.17 6,863
2019-01-18 $8.09 $8.83 $8.02 $8.63 $60.41 7,683
2019-01-17 $8.04 $8.30 $8.00 $8.05 $56.35 4,931
2019-01-16 $8.18 $8.23 $8.00 $8.09 $56.63 2,808
2019-01-15 $8.05 $8.39 $7.91 $8.08 $56.56 22,456
2019-01-14 $8.04 $8.48 $7.88 $8.02 $56.14 12,379
2019-01-11 $8.29 $8.44 $8.01 $8.13 $56.91 5,295
2019-01-10 $8.59 $8.88 $8.03 $8.28 $57.96 9,479
2019-01-09 $8.58 $9.00 $8.43 $8.65 $60.55 3,914
2019-01-08 $9.03 $9.03 $7.95 $8.48 $59.36 6,172
2019-01-07 $8.88 $9.19 $8.51 $8.91 $62.37 6,439
2019-01-04 $8.46 $8.88 $8.30 $8.78 $61.46 5,240
2019-01-03 $8.89 $8.89 $8.09 $8.29 $58.03 5,774
2019-01-02 $8.36 $9.02 $8.05 $8.90 $62.30 9,467
2018-12-31 $9.13 $9.13 $8.06 $8.62 $60.34 12,899
2018-12-28 $8.49 $8.96 $8.36 $8.80 $61.60 9,613
2018-12-27 $7.72 $8.62 $7.53 $8.56 $59.92 19,913
2018-12-26 $8.09 $8.09 $7.29 $7.97 $55.79 32,644
2018-12-24 $7.87 $8.51 $7.61 $8.04 $56.28 7,321
2018-12-21 $8.96 $9.00 $7.68 $8.03 $56.21 85,374
2018-12-20 $9.60 $9.92 $8.81 $9.00 $63.00 38,515
2018-12-19 $10.09 $11.21 $9.16 $9.62 $67.34 28,747
2018-12-18 $10.87 $10.92 $9.94 $10.06 $70.42 18,301
2018-12-17 $12.38 $12.61 $10.65 $10.85 $75.95 15,065
2018-12-14 $13.40 $13.50 $12.01 $12.32 $86.24 14,662
2018-12-13 $13.30 $13.57 $12.64 $13.40 $93.80 15,665
2018-12-12 $12.70 $13.45 $12.32 $13.14 $91.98 14,491
2018-12-11 $12.71 $13.10 $12.18 $12.63 $88.41 8,003
2018-12-10 $11.86 $13.16 $11.82 $12.60 $88.20 6,878
2018-12-07 $12.58 $13.22 $11.80 $12.06 $84.42 3,187
2018-12-06 $11.46 $12.88 $11.41 $12.59 $88.13 6,128
2018-12-04 $13.03 $13.03 $11.72 $11.83 $82.81 7,544
2018-12-03 $13.31 $13.31 $12.75 $13.04 $91.28 6,675
2018-11-30 $13.07 $13.40 $12.70 $13.06 $91.42 7,263
2018-11-29 $13.18 $13.63 $12.57 $13.13 $91.91 8,613
2018-11-28 $13.40 $14.05 $12.76 $13.42 $93.94 10,681
2018-11-27 $13.07 $13.62 $12.70 $13.37 $93.59 3,854
2018-11-26 $13.04 $13.70 $11.56 $13.47 $94.29 7,655
2018-11-23 $12.45 $13.47 $12.16 $12.97 $90.79 4,300
2018-11-21 $12.33 $13.37 $11.82 $12.58 $88.06 11,139
2018-11-20 $12.28 $13.00 $11.56 $12.21 $85.47 8,274
2018-11-19 $12.90 $13.57 $12.32 $12.54 $87.78 5,759
2018-11-16 $12.57 $13.29 $12.41 $13.15 $92.05 12,017
2018-11-15 $11.71 $13.19 $11.41 $12.71 $88.97 10,288
2018-11-14 $11.00 $12.20 $11.00 $11.73 $82.11 6,522
2018-11-13 $11.56 $12.89 $10.80 $11.04 $77.28 12,715
2018-11-12 $11.16 $12.20 $10.77 $11.30 $79.10 7,759
2018-11-09 $12.06 $12.07 $10.91 $11.36 $79.52 7,329
2018-11-08 $11.78 $12.72 $11.66 $12.18 $85.26 11,524
2018-11-07 $12.02 $12.08 $11.50 $11.91 $83.37 6,594
2018-11-06 $11.73 $12.04 $11.56 $11.99 $83.93 24,814
2018-11-05 $11.46 $12.07 $11.35 $11.82 $82.74 6,269
2018-11-02 $11.70 $11.70 $11.10 $11.41 $79.87 9,241
2018-11-01 $11.12 $12.40 $11.12 $11.73 $82.11 12,237
2018-10-31 $11.26 $11.37 $10.85 $11.06 $77.42 4,028
2018-10-30 $10.84 $11.56 $10.51 $11.17 $78.19 6,131
2018-10-29 $11.78 $11.96 $10.57 $10.90 $76.30 13,896
2018-10-26 $11.09 $11.92 $11.04 $11.68 $81.76 9,282
2018-10-25 $11.29 $12.27 $11.22 $11.50 $80.50 13,221
2018-10-24 $11.45 $11.45 $11.03 $11.20 $78.40 14,670
2018-10-23 $11.03 $11.66 $11.03 $11.50 $80.50 8,726
2018-10-22 $11.94 $12.07 $10.61 $11.03 $77.21 17,753
2018-10-19 $12.00 $12.50 $11.77 $11.91 $83.37 6,900
2018-10-18 $12.69 $13.10 $11.60 $12.10 $84.70 17,074
2018-10-17 $12.45 $12.84 $11.58 $12.67 $88.69 10,011
2018-10-16 $11.50 $13.02 $11.49 $12.46 $87.22 21,185
2018-10-15 $11.32 $11.77 $11.13 $11.28 $78.96 17,311
2018-10-12 $11.28 $11.71 $11.19 $11.35 $79.45 11,219
2018-10-11 $11.39 $11.64 $10.70 $11.10 $77.70 28,086
2018-10-10 $12.44 $12.82 $11.27 $11.42 $79.94 23,453
2018-10-09 $12.69 $12.85 $12.08 $12.45 $87.15 26,974
2018-10-08 $13.35 $13.35 $12.45 $12.79 $89.53 18,316
2018-10-05 $14.45 $14.68 $13.25 $13.51 $94.57 10,796
2018-10-04 $13.70 $14.77 $13.13 $14.47 $101.29 11,519
2018-10-03 $13.45 $13.97 $13.20 $13.58 $95.06 9,040
2018-10-02 $13.84 $13.84 $12.85 $13.35 $93.45 21,085
2018-10-01 $15.33 $15.46 $13.67 $13.95 $97.65 15,526
2018-09-28 $15.22 $15.77 $15.02 $15.14 $105.98 17,816
2018-09-27 $15.94 $16.45 $14.94 $15.22 $106.54 18,540
2018-09-26 $15.70 $16.66 $15.70 $15.80 $110.60 23,007
2018-09-25 $15.62 $16.40 $15.46 $15.71 $109.97 18,409
2018-09-24 $15.07 $15.75 $14.64 $15.62 $109.34 18,262
2018-09-21 $15.04 $15.18 $14.30 $15.04 $105.28 56,188
2018-09-20 $14.38 $15.50 $14.38 $15.12 $105.84 31,765
2018-09-19 $14.26 $14.98 $13.48 $14.06 $98.42 21,182
2018-09-18 $14.00 $14.85 $13.77 $14.19 $99.33 30,801
2018-09-17 $13.56 $14.40 $13.08 $13.94 $97.58 16,657
2018-09-14 $12.97 $13.80 $12.77 $13.66 $95.62 14,933
2018-09-13 $12.90 $13.55 $12.46 $12.90 $90.30 47,851
2018-09-12 $12.16 $13.00 $12.16 $12.79 $89.53 12,989
2018-09-11 $12.10 $12.41 $11.95 $12.22 $85.54 15,394
2018-09-10 $11.80 $12.41 $11.80 $12.28 $85.96 8,974
2018-09-07 $11.35 $11.95 $11.04 $11.77 $82.39 7,856
2018-09-06 $12.14 $12.14 $11.50 $11.51 $80.57 9,536
2018-09-05 $13.25 $13.39 $11.50 $12.17 $85.19 21,811
2018-09-04 $11.96 $13.40 $11.94 $13.35 $93.45 25,823
2018-08-31 $11.62 $12.00 $11.47 $11.83 $82.81 8,862
2018-08-30 $10.92 $11.83 $10.85 $11.54 $80.78 26,940
2018-08-29 $10.69 $10.97 $10.41 $10.89 $76.23 28,132
2018-08-28 $10.65 $10.88 $10.33 $10.71 $74.97 8,536
2018-08-27 $10.09 $10.66 $10.09 $10.62 $74.34 7,436
2018-08-24 $10.13 $10.52 $9.80 $10.00 $70.00 32,152
2018-08-23 $10.62 $10.70 $10.04 $10.20 $71.40 23,507
2018-08-22 $10.74 $10.91 $10.12 $10.70 $74.90 21,253
2018-08-21 $10.21 $10.99 $10.08 $10.70 $74.90 17,563
2018-08-20 $10.69 $11.25 $10.13 $10.24 $71.68 12,019
2018-08-17 $10.27 $11.31 $10.10 $10.61 $74.27 23,827
2018-08-16 $10.10 $10.47 $10.05 $10.33 $72.31 11,528
2018-08-15 $10.35 $10.58 $9.95 $10.06 $70.42 46,334
2018-08-14 $11.40 $11.45 $10.40 $10.42 $72.94 30,488
2018-08-13 $11.41 $11.63 $11.21 $11.37 $79.59 14,525
2018-08-10 $11.29 $11.96 $11.25 $11.32 $79.24 23,741
2018-08-09 $11.84 $12.07 $11.31 $11.33 $79.31 19,824
2018-08-08 $11.78 $12.25 $11.61 $11.94 $83.58 14,923
2018-08-07 $11.83 $12.25 $11.33 $11.77 $82.39 16,543
2018-08-06 $12.49 $12.77 $11.80 $11.86 $83.02 17,539
2018-08-03 $13.58 $13.90 $12.16 $12.31 $86.17 39,900
2018-08-02 $13.01 $13.88 $12.90 $13.66 $95.62 54,119
2018-08-01 $13.50 $14.10 $13.01 $13.24 $92.68 136,113
2018-07-31 $15.06 $15.78 $14.18 $15.39 $107.73 93,474
2018-07-30 $14.63 $15.70 $13.11 $15.01 $105.07 150,235
2018-07-27 $12.69 $14.92 $12.50 $14.57 $101.99 81,476
2018-07-26 $13.58 $13.65 $11.79 $12.90 $90.30 212,078
2018-07-25 $19.86 $20.60 $12.81 $13.47 $94.29 1,022,858
2018-07-24 $9.12 $9.18 $8.95 $9.01 $63.07 8,961
2018-07-23 $8.76 $9.05 $8.74 $9.01 $63.07 25,898
2018-07-20 $8.67 $8.96 $8.66 $8.72 $61.04 39,321
2018-07-19 $8.66 $8.94 $8.49 $8.72 $61.04 10,242
2018-07-18 $8.67 $8.75 $8.44 $8.65 $60.55 10,368
2018-07-17 $8.99 $8.99 $8.50 $8.67 $60.69 20,483
2018-07-16 $9.10 $9.19 $8.66 $8.95 $62.65 26,164
2018-07-13 $9.14 $9.24 $8.78 $9.15 $64.05 16,541
2018-07-12 $9.38 $9.39 $8.66 $9.13 $63.91 43,896
2018-07-11 $8.38 $10.51 $8.20 $9.30 $65.10 186,218
2018-07-10 $8.59 $8.59 $8.20 $8.38 $58.66 36,051
2018-07-09 $9.00 $9.13 $8.39 $8.58 $60.06 25,464
2018-07-06 $8.92 $9.00 $8.81 $8.93 $62.51 20,539
2018-07-05 $9.08 $9.32 $8.80 $8.90 $62.30 26,492
2018-07-03 $9.05 $9.22 $8.94 $9.01 $63.07 6,619
2018-07-02 $9.25 $9.73 $8.88 $9.03 $63.21 15,730
2018-06-29 $9.05 $9.90 $9.05 $9.15 $64.05 23,723
2018-06-28 $8.57 $9.20 $8.57 $9.00 $63.00 14,467
2018-06-27 $9.29 $10.10 $8.50 $8.58 $60.06 20,677
2018-06-26 $9.58 $9.85 $9.20 $9.33 $65.31 11,988
2018-06-25 $9.88 $10.00 $9.50 $9.62 $67.34 20,033
2018-06-22 $10.58 $10.66 $9.47 $9.87 $69.09 43,998
2018-06-21 $10.87 $11.54 $10.25 $10.53 $73.71 18,405
2018-06-20 $10.97 $11.53 $10.84 $10.86 $76.02 17,184
2018-06-19 $11.12 $11.65 $10.81 $10.97 $76.79 18,618
2018-06-18 $11.88 $11.88 $10.93 $11.23 $78.61 16,854
2018-06-15 $10.99 $12.51 $10.35 $11.97 $83.79 41,674
2018-06-14 $10.69 $11.24 $10.34 $10.86 $76.02 21,871
2018-06-13 $10.26 $10.67 $10.07 $10.54 $73.78 18,451
2018-06-12 $10.20 $10.49 $10.05 $10.20 $71.40 22,324
2018-06-11 $9.87 $10.20 $9.80 $10.14 $70.98 22,012
2018-06-08 $9.63 $10.01 $9.47 $9.80 $68.60 18,044
2018-06-07 $9.79 $9.98 $9.59 $9.67 $67.69 15,643
2018-06-06 $9.90 $10.07 $9.63 $9.86 $69.02 9,489
2018-06-05 $9.78 $10.00 $9.55 $9.91 $69.37 16,540
2018-06-04 $9.87 $9.99 $9.71 $9.80 $68.60 10,763
2018-06-01 $9.85 $10.08 $9.66 $9.91 $69.37 11,519
2018-05-31 $9.80 $10.01 $9.49 $9.79 $68.53 13,385
2018-05-30 $9.76 $10.10 $9.65 $9.79 $68.53 11,806
2018-05-29 $9.14 $9.71 $9.14 $9.60 $67.20 10,799
2018-05-25 $9.15 $9.28 $8.93 $9.14 $63.98 10,436
2018-05-24 $9.10 $9.68 $8.83 $9.03 $63.21 16,713
2018-05-23 $8.80 $9.24 $8.80 $9.13 $63.91 14,041
2018-05-22 $8.77 $8.91 $8.65 $8.75 $61.25 12,966
2018-05-21 $9.35 $9.35 $8.36 $8.79 $61.53 21,263
2018-05-18 $9.09 $9.51 $8.93 $9.24 $64.68 11,084
2018-05-17 $9.86 $10.27 $8.88 $9.18 $64.26 46,756
2018-05-16 $11.47 $11.48 $10.12 $10.14 $70.95 32,741
2018-05-15 $11.38 $11.78 $10.90 $11.40 $79.80 10,867
2018-05-14 $11.95 $12.80 $11.19 $11.37 $79.59 28,122
2018-05-11 $11.20 $12.08 $10.97 $11.96 $83.72 19,891
2018-05-10 $11.00 $12.32 $10.85 $11.23 $78.61 32,834
2018-05-09 $9.87 $11.00 $9.68 $10.85 $75.95 46,852
2018-05-08 $9.73 $9.96 $9.45 $9.65 $67.55 4,213
2018-05-07 $9.60 $10.25 $9.36 $9.72 $68.04 14,796
2018-05-04 $9.69 $9.72 $9.23 $9.59 $67.13 9,911
2018-05-03 $10.15 $10.59 $9.61 $9.75 $68.25 21,714
2018-05-02 $9.66 $10.64 $9.65 $10.18 $71.26 20,802
2018-05-01 $9.04 $10.00 $8.98 $9.66 $67.62 19,285
2018-04-30 $8.95 $9.09 $8.81 $9.00 $63.00 12,584
2018-04-27 $8.69 $9.10 $8.51 $8.89 $62.23 14,148
2018-04-26 $8.62 $9.20 $8.49 $8.63 $60.41 35,919
2018-04-25 $8.50 $9.05 $8.20 $8.57 $59.99 6,078
2018-04-24 $8.96 $9.05 $8.35 $8.53 $59.71 9,109
2018-04-23 $8.83 $8.98 $8.30 $8.92 $62.44 15,616
2018-04-20 $8.79 $9.03 $8.50 $8.77 $61.39 9,931
2018-04-19 $9.10 $9.55 $8.63 $8.79 $61.53 16,824
2018-04-18 $8.45 $9.20 $8.42 $9.09 $63.63 14,647
2018-04-17 $8.68 $9.00 $8.20 $8.41 $58.87 17,694
2018-04-16 $9.03 $9.15 $8.57 $8.58 $60.06 17,023
2018-04-13 $9.24 $9.49 $8.80 $8.97 $62.79 19,505
2018-04-12 $9.61 $10.26 $9.07 $9.18 $64.26 16,416
2018-04-11 $9.36 $9.99 $8.76 $9.50 $66.50 18,510
2018-04-10 $8.12 $9.42 $7.55 $9.38 $65.66 20,164
2018-04-09 $8.60 $9.42 $7.82 $8.03 $56.21 20,510
2018-04-06 $9.49 $9.67 $8.26 $8.49 $59.43 31,611
2018-04-05 $8.85 $10.38 $8.85 $9.57 $66.99 39,989
2018-04-04 $8.59 $8.90 $8.42 $8.79 $61.53 7,966
2018-04-03 $8.64 $9.30 $8.44 $8.85 $61.95 30,374
2018-04-02 $9.55 $9.99 $8.56 $8.57 $59.99 13,882
2018-03-29 $10.60 $11.04 $9.35 $9.58 $67.06 14,918
2018-03-28 $11.22 $11.22 $10.16 $10.56 $73.92 12,689
2018-03-27 $10.97 $11.70 $10.57 $11.24 $78.68 14,375
2018-03-26 $11.99 $12.28 $10.76 $10.95 $76.65 14,355
2018-03-23 $13.22 $13.83 $11.72 $11.78 $82.46 19,225
2018-03-22 $14.57 $15.00 $13.04 $13.18 $92.26 30,140
2018-03-21 $14.87 $15.34 $14.50 $14.70 $102.90 17,356
2018-03-20 $15.11 $15.79 $14.68 $14.88 $104.16 21,343
2018-03-19 $14.89 $16.33 $14.20 $15.07 $105.49 23,468
2018-03-16 $14.82 $15.35 $14.12 $14.95 $104.65 110,492
2018-03-15 $15.17 $15.94 $14.74 $14.92 $104.44 18,185
2018-03-14 $16.40 $16.40 $14.56 $15.08 $105.56 35,400
2018-03-13 $15.90 $16.51 $15.23 $15.45 $108.15 17,949
2018-03-12 $15.90 $16.51 $15.51 $15.90 $111.30 25,168
2018-03-09 $16.30 $17.24 $15.56 $15.90 $111.30 14,766
2018-03-08 $17.00 $17.72 $16.08 $16.18 $113.26 13,110
2018-03-07 $17.07 $17.60 $16.79 $17.01 $119.07 15,131
2018-03-06 $17.71 $18.50 $16.50 $17.20 $120.40 23,325
2018-03-05 $17.84 $18.89 $17.40 $17.63 $123.41 6,804
2018-03-02 $18.21 $18.88 $17.71 $17.73 $124.11 15,888
2018-03-01 $19.40 $19.55 $18.37 $18.37 $128.59 8,234
2018-02-28 $19.63 $19.90 $19.27 $19.50 $136.50 10,671
2018-02-27 $20.55 $20.64 $19.30 $19.75 $138.25 21,259
2018-02-26 $21.00 $21.10 $20.19 $20.60 $144.20 7,570
2018-02-23 $19.88 $20.98 $19.80 $20.85 $145.95 15,916
2018-02-22 $19.76 $20.74 $19.35 $19.65 $137.55 11,238
2018-02-21 $19.32 $19.94 $19.23 $19.69 $137.83 11,240
2018-02-20 $18.97 $20.00 $18.90 $19.50 $136.50 28,523
2018-02-16 $18.24 $18.76 $17.81 $18.76 $131.32 14,226
2018-02-15 $17.95 $18.25 $16.49 $18.22 $127.54 4,335
2018-02-14 $18.00 $18.50 $17.47 $18.09 $126.63 2,516
2018-02-13 $18.17 $18.86 $17.36 $18.25 $127.75 11,493
2018-02-12 $17.00 $18.36 $16.80 $18.10 $126.70 28,638
2018-02-09 $16.45 $17.00 $15.54 $17.00 $119.00 4,088
2018-02-08 $16.49 $16.88 $15.18 $16.50 $115.50 8,226
2018-02-07 $16.02 $16.76 $16.00 $16.22 $113.54 6,564
2018-02-06 $16.72 $17.00 $15.50 $16.08 $112.56 15,079
2018-02-05 $16.95 $17.25 $15.78 $16.94 $118.58 28,580
2018-02-02 $16.60 $17.25 $16.05 $17.04 $119.28 21,045
2018-02-01 $16.22 $17.40 $16.02 $16.75 $117.25 11,816
2018-01-31 $15.71 $16.56 $15.58 $16.22 $113.54 25,789
2018-01-30 $16.28 $16.54 $15.28 $15.74 $110.18 21,791
2018-01-29 $17.21 $17.21 $15.83 $16.23 $113.61 41,347
2018-01-26 $18.62 $20.50 $16.21 $16.88 $118.16 339,565
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.